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 30, 2015 3250 3272 3176 3201 0 -50.62(-1.56%)
Apr 29, 2015 3311 3337 3216 3252 0 -55.46(-1.68%)
Apr 28, 2015 3281 3350 3236 3307 0 -120.64(-3.52%)
Apr 27, 2015 3419 3472 3403 3428 0 +14.78(+0.43%)
Apr 24, 2015 3395 3431 3364 3413 0 +55.63(+1.66%)
Apr 23, 2015 3357 3381 3333 3358 0 -6.97(-0.21%)
Apr 22, 2015 3368 3396 3338 3365 0 -13.38(-0.40%)
Apr 21, 2015 3419 3428 3367 3378 0 -28.09(-0.82%)
Apr 20, 2015 3373 3432 3359 3406 0 +33.07(+0.98%)
Apr 17, 2015 3391 3412 3360 3373 0 -37.91(-1.11%)
Apr 16, 2015 3449 3456 3404 3411 0 -51.44(-1.49%)
Apr 15, 2015 3456 3488 3426 3462 0 +20.92(+0.61%)
Apr 14, 2015 3408 3455 3382 3441 0 +31.41(+0.92%)
Apr 13, 2015 3431 3442 3385 3410 0 -21.13(-0.62%)
Apr 10, 2015 3453 3464 3409 3431 0 -6.22(-0.18%)
Apr 09, 2015 3446 3464 3398 3437 0 -8.60(-0.25%)
Apr 08, 2015 3419 3473 3374 3446 0 -15.60(-0.45%)
Apr 07, 2015 3506 3524 3459 3462 0 -48.02(-1.37%)
Apr 06, 2015 3485 3535 3474 3510 0 +16.46(+0.47%)
Apr 02, 2015 3493 3493 3493 3493 0 -3.24(-0.09%)
Apr 01, 2015 3502 3522 3457 3496 0 -7.05(-0.20%)
Mar 31, 2015 3484 3538 3467 3503 0 +9.79(+0.28%)
Mar 30, 2015 3464 3512 3460 3494 0 +43.97(+1.27%)
Mar 27, 2015 3412 3460 3395 3450 0 +27.91(+0.82%)
Mar 26, 2015 3387 3442 3375 3422 0 +22.45(+0.66%)
Mar 25, 2015 3454 3474 3396 3399 0 -56.15(-1.62%)
Mar 24, 2015 3434 3502 3425 3455 0 +12.30(+0.36%)
Mar 23, 2015 3453 3493 3428 3443 0 -9.96(-0.29%)
Mar 20, 2015 3422 3466 3407 3453 0 +46.55(+1.37%)
Mar 19, 2015 3433 3464 3387 3406 0 -43.61(-1.26%)
Mar 18, 2015 3381 3466 3329 3450 0 +46.43(+1.36%)
Mar 17, 2015 3415 3428 3380 3404 0 -22.81(-0.67%)
Mar 16, 2015 3417 3454 3399 3426 0 +14.31(+0.42%)
Mar 13, 2015 3430 3451 3374 3412 0 -32.15(-0.93%)
Mar 12, 2015 3415 3467 3403 3444 0 +38.47(+1.13%)
Mar 11, 2015 3467 3478 3377 3406 0 -54.92(-1.59%)
Mar 10, 2015 3477 3493 3430 3461 0 -41.64(-1.19%)
Mar 09, 2015 3477 3515 3456 3502 0 +32.38(+0.93%)
Mar 06, 2015 3545 3558 3450 3470 0 -85.84(-2.41%)
Mar 05, 2015 3576 3592 3532 3556 0 -6.45(-0.18%)
Mar 04, 2015 3562 3604 3544 3562 0 -37.99(-1.06%)
Mar 03, 2015 3600 3605 3592 3600 0 -13.75(-0.38%)
Mar 02, 2015 3556 3639 3549 3614 0 +60.01(+1.69%)
Feb 27, 2015 3570 3588 3544 3554 0 -11.65(-0.33%)
Feb 26, 2015 3569 3586 3556 3566 0 -19.68(-0.55%)
Feb 25, 2015 3570 3615 3549 3585 0 -7.33(-0.20%)
Feb 24, 2015 3575 3612 3556 3593 0 +25.62(+0.72%)
Feb 23, 2015 3569 3589 3540 3567 0 -8.14(-0.23%)
Feb 20, 2015 3547 3589 3526 3575 0 +16.82(+0.47%)
Feb 19, 2015 3552 3577 3524 3558 0 +1.55(+0.04%)
Feb 18, 2015 3536 3576 3530 3557 0 +1.04(+0.03%)
Feb 17, 2015 3544 3587 3528 3556 0 -1.19(-0.03%)
Feb 13, 2015 3557 3557 3557 3557 0 -8.35(-0.23%)
Feb 12, 2015 3518 3589 3490 3565 0 +69.79(+2.00%)
Feb 11, 2015 3492 3522 3467 3496 0 +5.73(+0.16%)
Feb 10, 2015 3479 3506 3442 3490 0 +23.15(+0.67%)
Feb 09, 2015 3510 3534 3456 3467 0 -58.41(-1.66%)
Feb 06, 2015 3524 3557 3495 3525 0 +5.49(+0.16%)
Feb 05, 2015 3552 3575 3490 3520 0 -35.30(-0.99%)
Feb 04, 2015 3483 3591 3459 3555 0 +125.46(+3.66%)
Feb 03, 2015 3426 3457 3380 3429 0 +20.19(+0.59%)
Feb 02, 2015 3382 3430 3334 3409 0 +50.42(+1.50%)
Jan 30, 2015 3417 3423 3350 3359 0 -67.04(-1.96%)
Jan 29, 2015 3389 3439 3362 3426 0 +35.87(+1.06%)
Jan 28, 2015 3434 3465 3381 3390 0 -10.03(-0.29%)
Jan 27, 2015 3378 3420 3358 3400 0 -21.55(-0.63%)
Jan 26, 2015 3382 3436 3363 3422 0 +37.16(+1.10%)
Jan 23, 2015 3388 3415 3358 3384 0 -0.93(-0.03%)
Jan 22, 2015 3384 3401 3354 3385 0 +48.18(+1.44%)
Jan 21, 2015 3326 3362 3307 3337 0 +12.03(+0.36%)
Jan 20, 2015 3359 3374 3295 3325 0 -17.18(-0.51%)
Jan 16, 2015 3275 3349 3254 3342 0 +54.27(+1.65%)
Jan 15, 2015 3288 3288 3277 3288 0 -45.27(-1.36%)
Jan 14, 2015 3286 3360 3275 3333 0 +8.16(+0.25%)
Jan 13, 2015 3325 3325 3325 3325 0 -4.23(-0.13%)
Jan 12, 2015 3321 3360 3274 3329 0 +9.79(+0.29%)
Jan 09, 2015 3312 3359 3285 3320 0 +27.86(+0.85%)
Jan 08, 2015 3243 3306 3225 3292 0 +75.33(+2.34%)
Jan 07, 2015 3197 3241 3171 3216 0 +52.45(+1.66%)
Jan 06, 2015 3204 3215 3134 3164 0 -29.19(-0.91%)
Jan 05, 2015 3228 3247 3175 3193 0 -67.78(-2.08%)
Jan 02, 2015 3280 3308 3229 3261 0 -10.69(-0.33%)
Dec 31, 2014 3272 3272 3272 3272 0 -8.47(-0.26%)
Dec 30, 2014 3274 3304 3260 3280 0 +1.06(+0.03%)
Dec 29, 2014 3258 3296 3248 3279 0 +9.65(+0.30%)
Dec 26, 2014 3271 3300 3258 3269 0 +17.90(+0.55%)
Dec 24, 2014 3252 3252 3252 3252 0 -3.02(-0.09%)
Dec 23, 2014 3240 3270 3226 3255 0 +27.39(+0.85%)
Dec 22, 2014 3227 3246 3190 3227 0 -2.10(-0.07%)
Dec 19, 2014 3234 3277 3192 3229 0 +6.43(+0.20%)
Dec 18, 2014 3236 3252 3185 3223 0 +33.41(+1.05%)
Dec 17, 2014 3014 3203 2990 3189 0 +177.45(+5.89%)
Dec 16, 2014 3012 3033 3006 3012 0 -89.06(-2.87%)
Dec 15, 2014 3105 3144 3069 3101 0 +13.23(+0.43%)
Dec 12, 2014 3132 3156 3082 3088 0 -64.53(-2.05%)
Dec 11, 2014 3142 3189 3135 3152 0 +18.23(+0.58%)
Dec 10, 2014 3194 3216 3130 3134 0 -79.66(-2.48%)
Dec 09, 2014 3153 3219 3141 3214 0 +17.90(+0.56%)
Dec 08, 2014 3240 3250 3180 3196 0 -50.99(-1.57%)
Dec 05, 2014 3230 3266 3216 3247 0 +12.94(+0.40%)
Dec 04, 2014 3246 3267 3213 3234 0 -17.69(-0.54%)
Dec 03, 2014 3197 3259 3189 3252 0 +61.15(+1.92%)
Dec 02, 2014 3184 3208 3163 3190 0 +8.05(+0.25%)
Dec 01, 2014 3209 3221 3158 3182 0 -34.28(-1.07%)
Nov 28, 2014 3215 3247 3179 3217 0 +5.05(+0.16%)
Nov 26, 2014 3212 3212 3212 3212 0 -17.15(-0.53%)
Nov 25, 2014 3225 3246 3204 3229 0 +3.48(+0.11%)
Nov 24, 2014 3207 3240 3190 3225 0 +21.24(+0.66%)
Nov 21, 2014 3224 3241 3194 3204 0 +23.42(+0.74%)
Nov 20, 2014 3128 3187 3120 3181 0 +32.49(+1.03%)
Nov 19, 2014 3122 3161 3095 3148 0 +19.69(+0.63%)
Nov 18, 2014 3110 3149 3106 3128 0 +18.92(+0.61%)
Nov 17, 2014 3087 3136 3075 3110 0 +20.29(+0.66%)
Nov 14, 2014 3099 3122 3067 3089 0 -13.64(-0.44%)
Nov 13, 2014 3111 3134 3088 3103 0 -6.22(-0.20%)
Nov 12, 2014 3095 3127 3088 3109 0 +0.20(+0.01%)
Nov 11, 2014 3103 3140 3092 3109 0 +10.63(+0.34%)
Nov 10, 2014 3122 3130 3086 3098 0 -20.18(-0.65%)
Nov 07, 2014 3103 3131 3094 3118 0 +12.42(+0.40%)
Nov 06, 2014 3067 3110 3059 3106 0 +32.28(+1.05%)
Nov 05, 2014 3091 3097 3055 3074 0 +7.74(+0.25%)
Nov 04, 2014 3073 3091 3040 3066 0 -16.99(-0.55%)
Nov 03, 2014 3076 3108 3049 3083 0 +6.27(+0.20%)
Oct 31, 2014 3081 3100 3043 3077 0 +34.13(+1.12%)
Oct 30, 2014 3016 3062 2983 3043 0 +8.89(+0.29%)
Oct 28, 2014 2883 3066 2876 3034 0 +122.59(+4.21%)
Oct 27, 2014 2899 2924 2911 2911 0 -3.10(-0.11%)
Oct 24, 2014 2907 2938 2885 2914 0 +7.80(+0.27%)
Oct 23, 2014 2871 2925 2857 2906 0 +49.52(+1.73%)
Oct 21, 2014 2812 2863 2797 2857 0 +62.97(+2.25%)
Oct 20, 2014 2771 2815 2748 2794 0 +67.48(+2.48%)
Oct 17, 2014 2728 2751 2715 2726 0 +49.94(+1.87%)
Oct 16, 2014 2596 2701 2589 2676 0 +35.54(+1.35%)
Oct 15, 2014 2588 2659 2555 2641 0 -1.36(-0.05%)
Oct 14, 2014 2598 2677 2587 2642 0 +62.67(+2.43%)
Oct 13, 2014 2594 2613 2577 2580 0 -12.95(-0.50%)
Oct 10, 2014 2617 2648 2592 2593 0 -20.88(-0.80%)
Oct 09, 2014 2670 2680 2603 2613 0 -58.74(-2.20%)
Oct 08, 2014 2629 2676 2597 2672 0 +40.50(+1.54%)
Oct 07, 2014 2655 2673 2621 2632 0 -34.96(-1.31%)
Oct 06, 2014 2683 2707 2660 2667 0 -0.75(-0.03%)
Oct 03, 2014 2683 2696 2656 2667 0 +5.84(+0.22%)
Oct 02, 2014 2611 2670 2604 2662 0 +41.09(+1.57%)
Oct 01, 2014 2686 2693 2601 2620 0 -72.68(-2.70%)
Sep 30, 2014 2743 2753 2682 2693 0 -49.25(-1.80%)
Sep 29, 2014 2741 2758 2721 2742 0 -27.60(-1.00%)
Sep 26, 2014 2765 2781 2745 2770 0 +5.75(+0.21%)
Sep 25, 2014 2809 2821 2755 2764 0 -96.81(-3.38%)
Sep 19, 2014 2860 2879 2837 2861 0 +13.80(+0.48%)
Sep 18, 2014 2874 2880 2839 2847 0 -13.94(-0.49%)
Sep 17, 2014 2845 2883 2834 2861 0 +22.32(+0.79%)
Sep 16, 2014 2830 2863 2810 2839 0 +5.27(+0.19%)
Sep 15, 2014 2830 2861 2810 2834 0 +6.21(+0.22%)
Sep 12, 2014 2851 2859 2814 2827 0 -23.93(-0.84%)
Sep 11, 2014 2844 2865 2834 2851 0 -7.63(-0.27%)
Sep 10, 2014 2842 2874 2826 2859 0 +14.85(+0.52%)
Sep 09, 2014 2874 2880 2826 2844 0 -28.91(-1.01%)
Sep 08, 2014 2862 2905 2851 2873 0 +1.74(+0.06%)
Sep 05, 2014 2859 2891 2841 2871 0 -9.37(-0.33%)
Sep 04, 2014 2867 2911 2854 2881 0 +16.23(+0.57%)
Sep 03, 2014 2870 2896 2852 2864 0 -33.37(-1.15%)
Sep 02, 2014 2895 2917 2877 2898 0 +8.88(+0.31%)
Aug 29, 2014 2889 2889 2889 0 +5.17(+0.18%)
Aug 28, 2014 2878 2901 2861 2884 0 -9.54(-0.33%)
Aug 27, 2014 2881 2902 2869 2893 0 +9.73(+0.34%)
Aug 26, 2014 2884 2902 2867 2884 0 +3.04(+0.11%)
Aug 25, 2014 2906 2914 2871 2881 0 -9.33(-0.32%)
Aug 22, 2014 2893 2905 2869 2890 0 -3.18(-0.11%)
Aug 21, 2014 2897 2914 2865 2893 0 -11.63(-0.40%)
Aug 20, 2014 2893 2918 2882 2905 0 +3.27(+0.11%)
Aug 19, 2014 2883 2915 2876 2901 0 +31.68(+1.10%)
Aug 18, 2014 2850 2882 2840 2870 0 +41.09(+1.45%)
Aug 15, 2014 2867 2873 2803 2829 0 -26.36(-0.92%)
Aug 14, 2014 2818 2864 2808 2855 0 +46.66(+1.66%)
Aug 13, 2014 2806 2824 2787 2808 0 +13.30(+0.48%)
Aug 12, 2014 2822 2841 2782 2795 0 -33.36(-1.18%)
Aug 11, 2014 2835 2856 2820 2828 0 +2.64(+0.09%)
Aug 08, 2014 2747 2826 2743 2826 0 +86.80(+3.17%)
Aug 07, 2014 2785 2794 2729 2739 0 -38.98(-1.40%)
Aug 06, 2014 2748 2797 2745 2778 0 +16.33(+0.59%)
Aug 05, 2014 2770 2802 2744 2762 0 -26.51(-0.95%)
Aug 04, 2014 2767 2802 2750 2788 0 +27.58(+1.00%)
Aug 01, 2014 2748 2791 2725 2761 0 +5.01(+0.18%)
Jul 31, 2014 2772 2798 2737 2756 0 -128.26(-4.45%)
Jul 23, 2014 2802 2897 2772 2884 0 +21.71(+0.76%)
Jul 22, 2014 2825 2879 2820 2862 0 +44.90(+1.59%)
Jul 21, 2014 2774 2826 2766 2817 0 +24.64(+0.88%)
Jul 18, 2014 2784 2817 2776 2793 0 +16.80(+0.61%)
Jul 17, 2014 2803 2813 2767 2776 0 -47.85(-1.69%)
Jul 16, 2014 2821 2843 2792 2824 0 +14.48(+0.52%)
Jul 15, 2014 2818 2840 2788 2809 0 -8.57(-0.30%)
Jul 14, 2014 2845 2853 2803 2818 0 -10.09(-0.36%)
Jul 11, 2014 2825 2875 2803 2828 0 +7.68(+0.27%)
Jul 10, 2014 2792 2841 2774 2820 0 -34.20(-1.20%)
Jul 09, 2014 2884 2898 2847 2854 0 -22.84(-0.79%)
Jul 08, 2014 2874 2919 2836 2877 0 -3.20(-0.11%)
Jul 07, 2014 2908 2925 2869 2880 0 -42.05(-1.44%)
Jul 03, 2014 2922 2922 2922 0 +40.95(+1.42%)
Jul 02, 2014 2902 2918 2871 2881 0 -26.19(-0.90%)
Jul 01, 2014 2870 2927 2867 2908 0 +45.91(+1.60%)
Jun 30, 2014 2846 2874 2820 2862 0 +18.34(+0.65%)
Jun 27, 2014 2834 2857 2819 2843 0 +6.86(+0.24%)
Jun 26, 2014 2845 2855 2809 2836 0 -10.21(-0.36%)
Jun 25, 2014 2817 2852 2805 2847 0 +20.72(+0.73%)
Jun 24, 2014 2847 2882 2820 2826 0 -28.08(-0.98%)
Jun 23, 2014 2851 2886 2824 2854 0 +2.70(+0.09%)
Jun 20, 2014 2862 2870 2835 2851 0 -1.74(-0.06%)
Jun 19, 2014 2856 2876 2835 2853 0 -1.34(-0.05%)
Jun 18, 2014 2839 2869 2808 2854 0 +27.03(+0.96%)
Jun 17, 2014 2815 2851 2791 2827 0 +7.04(+0.25%)
Jun 16, 2014 2814 2839 2786 2820 0 +9.69(+0.34%)
Jun 13, 2014 2811 2826 2787 2811 0 +0.25(+0.01%)
Jun 12, 2014 2849 2859 2804 2810 0 -44.60(-1.56%)
Jun 11, 2014 2870 2888 2840 2855 0 -33.11(-1.15%)
Jun 10, 2014 2880 2898 2857 2888 0 +3.93(+0.14%)
Jun 06, 2014 2864 2893 2848 2884 0 +33.95(+1.19%)
Jun 05, 2014 2827 2864 2802 2850 0 +37.87(+1.35%)
Jun 04, 2014 2820 2838 2802 2812 0 -17.88(-0.63%)
Jun 03, 2014 2823 2849 2811 2830 0 +1.53(+0.05%)
Jun 02, 2014 2827 2842 2800 2829 0 +5.87(+0.21%)
May 30, 2014 2824 2841 2806 2823 0 -2.87(-0.10%)
May 29, 2014 2836 2853 2806 2826 0 +2.81(+0.10%)
May 28, 2014 2839 2855 2813 2823 0 -14.34(-0.51%)
May 27, 2014 2876 2899 2823 2837 0 -24.30(-0.85%)
May 23, 2014 2862 2862 2862 0 +39.87(+1.41%)
May 22, 2014 2802 2844 2795 2822 0 +9.39(+0.33%)
May 21, 2014 2800 2823 2788 2812 0 +20.06(+0.72%)
May 20, 2014 2814 2842 2767 2792 0 -33.23(-1.18%)
May 19, 2014 2813 2844 2788 2825 0 -3.92(-0.14%)
May 16, 2014 2813 2841 2785 2829 0 +20.24(+0.72%)
May 15, 2014 2811 2825 2749 2809 0 -12.09(-0.43%)
May 14, 2014 2890 2904 2807 2821 0 -82.54(-2.84%)
May 13, 2014 2947 2962 2880 2904 0 -50.34(-1.70%)
May 12, 2014 2905 2967 2902 2954 0 +64.68(+2.24%)
May 09, 2014 2861 2895 2842 2889 0 +19.17(+0.67%)
May 08, 2014 2884 2920 2855 2870 0 -26.44(-0.91%)
May 07, 2014 2878 2911 2834 2897 0 +24.65(+0.86%)
May 06, 2014 2910 2931 2863 2872 0 -51.95(-1.78%)
May 05, 2014 2903 2950 2885 2924 0 +4.83(+0.17%)
May 02, 2014 2918 2966 2900 2919 0 +7.83(+0.27%)
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.