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 (%)
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%)
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.