Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appliances Sector (CIX: MSECTOR310 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3116 3150 3092 3121 0 -6.17(-0.20%)
Apr 28, 2016 3169 3200 3116 3127 0 -65.66(-2.06%)
Apr 27, 2016 3205 3240 3144 3192 0 -4.14(-0.13%)
Apr 26, 2016 3145 3216 3106 3197 0 -50.76(-1.56%)
Apr 25, 2016 3259 3286 3227 3247 0 -17.02(-0.52%)
Apr 22, 2016 3254 3277 3238 3264 0 +9.19(+0.28%)
Apr 21, 2016 3275 3297 3245 3255 0 -17.77(-0.54%)
Apr 20, 2016 3313 3333 3256 3273 0 -35.46(-1.07%)
Apr 19, 2016 3353 3371 3268 3308 0 +15.19(+0.46%)
Apr 18, 2016 3258 3331 3231 3293 0 +14.56(+0.44%)
Apr 15, 2016 3271 3294 3242 3279 0 +7.20(+0.22%)
Apr 14, 2016 3290 3303 3241 3271 0 -23.58(-0.72%)
Apr 13, 2016 3271 3303 3247 3295 0 +40.59(+1.25%)
Apr 12, 2016 3232 3269 3213 3254 0 +26.04(+0.81%)
Apr 11, 2016 3229 3269 3209 3228 0 +3.44(+0.11%)
Apr 08, 2016 3216 3244 3197 3225 0 +37.63(+1.18%)
Apr 07, 2016 3204 3224 3152 3187 0 -31.94(-0.99%)
Apr 06, 2016 3198 3234 3180 3219 0 +26.15(+0.82%)
Apr 05, 2016 3195 3236 3167 3193 0 -18.67(-0.58%)
Apr 04, 2016 3230 3244 3189 3212 0 -12.63(-0.39%)
Apr 01, 2016 3169 3232 3150 3224 0 +45.01(+1.42%)
Mar 31, 2016 3143 3194 3132 3179 0 +30.27(+0.96%)
Mar 30, 2016 3173 3178 3128 3149 0 -2.67(-0.08%)
Mar 29, 2016 3115 3160 3076 3152 0 +27.88(+0.89%)
Mar 28, 2016 3101 3142 3083 3124 0 +23.59(+0.76%)
Mar 24, 2016 3100 3100 3100 3100 0 +9.01(+0.29%)
Mar 23, 2016 3112 3126 3081 3091 0 -31.83(-1.02%)
Mar 22, 2016 3113 3142 3088 3123 0 -1.20(-0.04%)
Mar 21, 2016 3137 3159 3104 3124 0 -11.92(-0.38%)
Mar 18, 2016 3119 3168 3099 3136 0 +19.70(+0.63%)
Mar 17, 2016 3083 3140 3060 3117 0 +30.21(+0.98%)
Mar 16, 2016 3003 3101 2981 3086 0 +52.10(+1.72%)
Mar 15, 2016 3003 3058 2982 3034 0 +22.92(+0.76%)
Mar 14, 2016 2974 3038 2954 3011 0 +23.33(+0.78%)
Mar 11, 2016 2935 3003 2924 2988 0 +83.61(+2.88%)
Mar 10, 2016 2920 2941 2872 2904 0 -1.51(-0.05%)
Mar 09, 2016 2906 2929 2877 2906 0 +5.33(+0.18%)
Mar 08, 2016 2904 2942 2856 2901 0 -19.45(-0.67%)
Mar 07, 2016 2911 2946 2881 2920 0 -0.18(-0.01%)
Mar 04, 2016 2882 2930 2855 2920 0 +41.93(+1.46%)
Mar 03, 2016 2883 2894 2839 2878 0 -5.46(-0.19%)
Mar 02, 2016 2866 2890 2832 2884 0 +10.70(+0.37%)
Mar 01, 2016 2866 2895 2837 2873 0 +29.32(+1.03%)
Feb 29, 2016 2851 2896 2822 2844 0 -2.68(-0.09%)
Feb 26, 2016 2812 2869 2784 2846 0 +46.72(+1.67%)
Feb 25, 2016 2784 2815 2752 2800 0 +23.59(+0.85%)
Feb 24, 2016 2702 2784 2677 2776 0 +43.29(+1.58%)
Feb 23, 2016 2707 2754 2682 2733 0 +26.53(+0.98%)
Feb 22, 2016 2682 2732 2662 2706 0 +57.54(+2.17%)
Feb 19, 2016 2610 2664 2598 2649 0 +23.45(+0.89%)
Feb 18, 2016 2624 2651 2575 2625 0 +9.32(+0.36%)
Feb 17, 2016 2579 2635 2570 2616 0 +53.49(+2.09%)
Feb 16, 2016 2547 2581 2501 2562 0 +46.66(+1.85%)
Feb 12, 2016 2516 2516 2516 2516 0 +46.78(+1.89%)
Feb 11, 2016 2472 2521 2423 2469 0 -55.09(-2.18%)
Feb 10, 2016 2561 2586 2511 2524 0 -20.16(-0.79%)
Feb 09, 2016 2493 2580 2489 2544 0 +17.15(+0.68%)
Feb 08, 2016 2508 2550 2436 2527 0 -30.93(-1.21%)
Feb 05, 2016 2607 2638 2541 2558 0 -52.27(-2.00%)
Feb 04, 2016 2566 2642 2558 2610 0 +65.79(+2.59%)
Feb 03, 2016 2541 2561 2483 2545 0 +35.14(+1.40%)
Feb 02, 2016 2541 2549 2494 2509 0 -54.97(-2.14%)
Feb 01, 2016 2556 2601 2518 2564 0 +2.46(+0.10%)
Jan 29, 2016 2526 2607 2495 2562 0 +66.96(+2.68%)
Jan 28, 2016 2532 2558 2485 2495 0 -11.10(-0.44%)
Jan 27, 2016 2539 2564 2484 2506 0 -45.01(-1.76%)
Jan 26, 2016 2511 2580 2498 2551 0 +51.51(+2.06%)
Jan 25, 2016 2509 2530 2468 2500 0 -26.00(-1.03%)
Jan 22, 2016 2532 2581 2476 2526 0 +37.09(+1.49%)
Jan 21, 2016 2487 2555 2465 2488 0 +12.55(+0.51%)
Jan 20, 2016 2415 2505 2368 2476 0 +24.33(+0.99%)
Jan 19, 2016 2480 2511 2426 2452 0 -6.31(-0.26%)
Jan 15, 2016 2458 2458 2458 2458 0 -64.99(-2.58%)
Jan 14, 2016 2477 2545 2445 2523 0 +57.89(+2.35%)
Jan 13, 2016 2532 2558 2453 2465 0 -62.34(-2.47%)
Jan 12, 2016 2526 2556 2466 2527 0 +25.21(+1.01%)
Jan 11, 2016 2545 2566 2474 2502 0 -33.69(-1.33%)
Jan 08, 2016 2605 2620 2519 2536 0 -31.61(-1.23%)
Jan 07, 2016 2572 2617 2556 2567 0 -55.19(-2.10%)
Jan 06, 2016 2643 2675 2599 2623 0 -53.97(-2.02%)
Jan 05, 2016 2721 2745 2667 2677 0 -45.61(-1.68%)
Jan 04, 2016 2692 2739 2651 2722 0 -14.30(-0.52%)
Dec 31, 2015 2737 2737 2737 2737 0 -37.60(-1.36%)
Dec 30, 2015 2794 2809 2759 2774 0 -28.77(-1.03%)
Dec 29, 2015 2799 2818 2762 2803 0 +19.35(+0.70%)
Dec 28, 2015 2776 2797 2743 2784 0 -4.08(-0.15%)
Dec 24, 2015 2788 2788 2788 2788 0 +0.51(+0.02%)
Dec 23, 2015 2776 2806 2750 2787 0 +25.94(+0.94%)
Dec 22, 2015 2755 2773 2703 2761 0 +17.47(+0.64%)
Dec 21, 2015 2714 2765 2692 2744 0 +46.37(+1.72%)
Dec 18, 2015 2750 2755 2685 2697 0 -65.83(-2.38%)
Dec 17, 2015 2841 2864 2757 2763 0 -87.87(-3.08%)
Dec 16, 2015 2851 2864 2752 2851 0 +92.68(+3.36%)
Dec 15, 2015 2766 2792 2736 2758 0 +10.88(+0.40%)
Dec 14, 2015 2769 2796 2710 2747 0 -16.85(-0.61%)
Dec 11, 2015 2778 2820 2752 2764 0 -54.26(-1.93%)
Dec 10, 2015 2815 2846 2784 2819 0 +7.40(+0.26%)
Dec 09, 2015 2899 2919 2790 2811 0 -109.48(-3.75%)
Dec 08, 2015 2912 2965 2901 2921 0 -20.16(-0.69%)
Dec 07, 2015 2952 2977 2890 2941 0 -25.43(-0.86%)
Dec 04, 2015 2914 2982 2907 2966 0 +54.10(+1.86%)
Dec 03, 2015 2985 2991 2880 2912 0 -61.79(-2.08%)
Dec 02, 2015 3014 3023 2959 2974 0 -32.89(-1.09%)
Dec 01, 2015 3006 3037 2970 3007 0 +19.59(+0.66%)
Nov 30, 2015 3044 3056 2978 2987 0 -50.57(-1.66%)
Nov 27, 2015 3030 3061 3018 3038 0 +4.00(+0.13%)
Nov 25, 2015 3034 3034 3034 3034 0 +25.70(+0.85%)
Nov 24, 2015 2987 3028 2973 3008 0 +2.20(+0.07%)
Nov 23, 2015 3006 3023 3001 3006 0 +20.75(+0.70%)
Nov 20, 2015 2966 2994 2944 2985 0 +31.36(+1.06%)
Nov 19, 2015 2943 2968 2922 2954 0 +9.40(+0.32%)
Nov 18, 2015 2915 2953 2890 2944 0 +34.22(+1.18%)
Nov 17, 2015 2916 2968 2895 2910 0 +16.07(+0.56%)
Nov 16, 2015 2839 2902 2827 2894 0 +55.83(+1.97%)
Nov 13, 2015 2881 2907 2824 2838 0 -54.37(-1.88%)
Nov 12, 2015 2917 2928 2880 2893 0 -52.70(-1.79%)
Nov 11, 2015 2912 2964 2901 2945 0 +20.84(+0.71%)
Nov 10, 2015 2883 2931 2860 2925 0 +33.79(+1.17%)
Nov 09, 2015 2910 2935 2856 2891 0 -35.30(-1.21%)
Nov 06, 2015 2943 2960 2874 2926 0 -26.81(-0.91%)
Nov 05, 2015 2966 2987 2910 2953 0 -14.67(-0.49%)
Nov 04, 2015 2960 2984 2930 2968 0 +9.25(+0.31%)
Nov 03, 2015 2960 2987 2920 2958 0 -5.77(-0.19%)
Nov 02, 2015 2936 2980 2917 2964 0 +36.29(+1.24%)
Oct 30, 2015 2938 2992 2908 2928 0 -11.78(-0.40%)
Oct 29, 2015 2901 2962 2867 2940 0 +29.51(+1.01%)
Oct 28, 2015 2840 2917 2827 2910 0 +76.55(+2.70%)
Oct 27, 2015 2811 2861 2769 2833 0 +17.58(+0.62%)
Oct 26, 2015 2783 2842 2759 2816 0 +47.60(+1.72%)
Oct 23, 2015 2967 2995 2708 2768 0 -131.44(-4.53%)
Oct 22, 2015 2815 2912 2806 2900 0 +93.89(+3.35%)
Oct 21, 2015 2856 2893 2798 2806 0 -35.62(-1.25%)
Oct 20, 2015 2848 2875 2809 2841 0 -8.52(-0.30%)
Oct 19, 2015 2798 2859 2762 2850 0 +42.98(+1.53%)
Oct 16, 2015 2798 2819 2758 2807 0 +17.20(+0.62%)
Oct 15, 2015 2760 2797 2715 2790 0 +36.21(+1.32%)
Oct 14, 2015 2815 2831 2739 2754 0 -62.34(-2.21%)
Oct 13, 2015 2833 2868 2804 2816 0 -38.40(-1.35%)
Oct 12, 2015 2846 2862 2819 2854 0 +14.34(+0.50%)
Oct 09, 2015 2860 2885 2806 2840 0 +11.05(+0.39%)
Oct 08, 2015 2782 2843 2771 2829 0 +39.83(+1.43%)
Oct 07, 2015 2747 2809 2732 2789 0 +55.43(+2.03%)
Oct 06, 2015 2750 2775 2695 2734 0 -30.84(-1.12%)
Oct 05, 2015 2681 2781 2680 2764 0 +94.94(+3.56%)
Oct 02, 2015 2631 2674 2602 2670 0 +9.22(+0.35%)
Oct 01, 2015 2645 2686 2614 2660 0 +15.83(+0.60%)
Sep 30, 2015 2635 2657 2582 2645 0 +27.65(+1.06%)
Sep 29, 2015 2649 2674 2591 2617 0 -39.72(-1.50%)
Sep 28, 2015 2735 2749 2647 2657 0 -300.48(-10.16%)
Sep 25, 2015 3001 3017 2929 2957 0 -12.22(-0.41%)
Sep 24, 2015 2972 2993 2913 2969 0 -27.00(-0.90%)
Sep 23, 2015 3022 3047 2972 2996 0 -20.68(-0.69%)
Sep 22, 2015 3049 3064 2989 3017 0 -67.20(-2.18%)
Sep 21, 2015 3105 3128 3059 3084 0 -7.97(-0.26%)
Sep 18, 2015 3122 3152 3076 3092 0 -73.03(-2.31%)
Sep 17, 2015 3165 3214 3140 3165 0 +3.88(+0.12%)
Sep 16, 2015 3142 3169 3105 3161 0 +27.78(+0.89%)
Sep 15, 2015 3087 3151 3065 3134 0 +73.86(+2.41%)
Sep 14, 2015 3066 3084 3036 3060 0 -9.03(-0.29%)
Sep 11, 2015 3025 3080 3010 3069 0 +34.68(+1.14%)
Sep 10, 2015 3069 3084 3008 3034 0 -37.23(-1.21%)
Sep 09, 2015 3115 3136 3063 3071 0 -14.33(-0.46%)
Sep 08, 2015 3076 3104 3050 3086 0 +57.85(+1.91%)
Sep 04, 2015 3028 3028 3028 3028 0 -31.96(-1.04%)
Sep 03, 2015 3075 3110 3042 3060 0 -5.52(-0.18%)
Sep 02, 2015 3011 3073 2986 3065 0 +82.38(+2.76%)
Sep 01, 2015 3036 3079 2967 2983 0 -115.97(-3.74%)
Aug 31, 2015 3108 3144 3077 3099 0 -13.23(-0.43%)
Aug 28, 2015 3109 3140 3073 3112 0 -2.81(-0.09%)
Aug 27, 2015 3090 3166 3063 3115 0 +52.80(+1.72%)
Aug 26, 2015 3073 3096 2976 3062 0 +36.45(+1.20%)
Aug 25, 2015 3143 3157 3021 3026 0 -31.56(-1.03%)
Aug 24, 2015 3024 3157 2931 3057 0 -151.92(-4.73%)
Aug 21, 2015 3262 3287 3182 3209 0 -86.19(-2.62%)
Aug 20, 2015 3321 3356 3280 3295 0 -59.76(-1.78%)
Aug 19, 2015 3343 3392 3302 3355 0 +0.03(+0.00%)
Aug 18, 2015 3307 3364 3276 3355 0 +47.30(+1.43%)
Aug 17, 2015 3272 3317 3246 3308 0 +16.86(+0.51%)
Aug 14, 2015 3244 3297 3231 3291 0 +43.45(+1.34%)
Aug 13, 2015 3230 3278 3216 3247 0 +17.30(+0.54%)
Aug 12, 2015 3188 3241 3160 3230 0 +17.45(+0.54%)
Aug 11, 2015 3220 3244 3185 3213 0 -36.44(-1.12%)
Aug 10, 2015 3203 3269 3186 3249 0 +70.42(+2.22%)
Aug 07, 2015 3175 3201 3156 3179 0 +2.28(+0.07%)
Aug 06, 2015 3207 3231 3152 3176 0 -21.93(-0.69%)
Aug 05, 2015 3220 3240 3178 3198 0 -6.41(-0.20%)
Aug 04, 2015 3216 3232 3190 3205 0 -10.26(-0.32%)
Aug 03, 2015 3233 3249 3183 3215 0 -22.60(-0.70%)
Jul 31, 2015 3254 3268 3226 3238 0 -4.53(-0.14%)
Jul 30, 2015 3237 3275 3203 3242 0 -3.71(-0.11%)
Jul 29, 2015 3210 3266 3194 3246 0 +42.04(+1.31%)
Jul 28, 2015 3167 3214 3149 3204 0 +55.21(+1.75%)
Jul 27, 2015 3187 3194 3132 3149 0 -60.75(-1.89%)
Jul 24, 2015 3260 3274 3197 3209 0 -47.34(-1.45%)
Jul 23, 2015 3241 3286 3219 3257 0 +3.12(+0.10%)
Jul 22, 2015 3199 3292 3182 3254 0 +125.80(+4.02%)
Jul 21, 2015 3108 3154 3082 3128 0 +13.91(+0.45%)
Jul 20, 2015 3184 3192 3036 3114 0 -3.88(-0.12%)
Jul 17, 2015 3129 3156 3101 3118 0 -11.38(-0.36%)
Jul 16, 2015 3182 3193 3125 3129 0 -32.12(-1.02%)
Jul 15, 2015 3180 3197 3133 3161 0 -30.29(-0.95%)
Jul 14, 2015 3188 3216 3177 3191 0 +3.23(+0.10%)
Jul 13, 2015 3175 3207 3159 3188 0 +33.91(+1.08%)
Jul 10, 2015 3174 3207 3121 3154 0 -10.08(-0.32%)
Jul 09, 2015 3204 3215 3157 3164 0 -4.46(-0.14%)
Jul 08, 2015 3168 3208 3148 3169 0 -20.39(-0.64%)
Jul 07, 2015 3169 3203 3119 3189 0 +26.06(+0.82%)
Jul 06, 2015 3169 3204 3139 3163 0 -18.15(-0.57%)
Jul 02, 2015 3181 3181 3181 3181 0 -17.78(-0.56%)
Jul 01, 2015 3240 3250 3170 3199 0 -12.40(-0.39%)
Jun 30, 2015 3235 3253 3196 3212 0 +20.31(+0.64%)
Jun 29, 2015 3242 3265 3186 3191 0 -69.79(-2.14%)
Jun 26, 2015 3272 3293 3241 3261 0 -4.89(-0.15%)
Jun 25, 2015 3323 3338 3251 3266 0 -47.41(-1.43%)
Jun 24, 2015 3339 3366 3302 3313 0 -31.76(-0.95%)
Jun 23, 2015 3342 3375 3323 3345 0 +3.62(+0.11%)
Jun 22, 2015 3364 3381 3318 3341 0 -11.76(-0.35%)
Jun 19, 2015 3366 3391 3343 3353 0 -4.17(-0.12%)
Jun 18, 2015 3345 3385 3327 3357 0 +22.56(+0.68%)
Jun 17, 2015 3339 3363 3305 3335 0 +0.30(+0.01%)
Jun 16, 2015 3326 3363 3306 3335 0 +2.95(+0.09%)
Jun 15, 2015 3339 3352 3309 3332 0 -32.59(-0.97%)
Jun 12, 2015 3348 3385 3338 3364 0 -11.18(-0.33%)
Jun 11, 2015 3368 3408 3358 3375 0 +11.35(+0.34%)
Jun 10, 2015 3329 3394 3316 3364 0 +51.42(+1.55%)
Jun 09, 2015 3307 3347 3294 3313 0 -15.89(-0.48%)
Jun 08, 2015 3356 3376 3321 3328 0 -28.98(-0.86%)
Jun 05, 2015 3355 3367 3318 3357 0 +2.53(+0.08%)
Jun 04, 2015 3366 3380 3343 3355 0 -29.43(-0.87%)
Jun 03, 2015 3367 3394 3342 3384 0 +18.91(+0.56%)
Jun 02, 2015 3334 3383 3310 3365 0 +18.53(+0.55%)
Jun 01, 2015 3321 3365 3295 3347 0 +36.04(+1.09%)
May 29, 2015 3343 3364 3298 3311 0 -41.12(-1.23%)
May 28, 2015 3356 3372 3327 3352 0 -7.59(-0.23%)
May 27, 2015 3352 3377 3317 3360 0 +8.87(+0.26%)
May 26, 2015 3399 3418 3336 3351 0 -56.68(-1.66%)
May 22, 2015 3407 3407 3407 3407 0 -2.64(-0.08%)
May 21, 2015 3366 3425 3353 3410 0 +31.03(+0.92%)
May 20, 2015 3394 3398 3356 3379 0 -11.09(-0.33%)
May 19, 2015 3390 3416 3363 3390 0 +6.20(+0.18%)
May 18, 2015 3361 3398 3351 3384 0 +15.15(+0.45%)
May 15, 2015 3380 3395 3331 3369 0 -15.04(-0.44%)
May 14, 2015 3378 3407 3353 3384 0 +28.30(+0.84%)
May 13, 2015 3334 3376 3314 3355 0 +19.92(+0.60%)
May 12, 2015 3322 3354 3297 3336 0 +7.51(+0.23%)
May 11, 2015 3316 3364 3299 3328 0 +14.20(+0.43%)
May 08, 2015 3312 3357 3294 3314 0 +35.83(+1.09%)
May 07, 2015 3247 3292 3226 3278 0 +38.56(+1.19%)
May 06, 2015 3248 3268 3211 3239 0 -5.40(-0.17%)
May 05, 2015 3264 3291 3236 3245 0 -22.84(-0.70%)
May 04, 2015 3263 3293 3243 3268 0 +9.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.