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 (%)
Nov 30, 2016 3220 3254 3149 3170 0 -40.63(-1.27%)
Nov 29, 2016 3204 3233 3170 3210 0 +15.95(+0.50%)
Nov 28, 2016 3238 3253 3186 3194 0 -50.04(-1.54%)
Nov 25, 2016 3236 3260 3226 3245 0 +9.32(+0.29%)
Nov 23, 2016 3235 3235 3235 3235 0 +18.54(+0.58%)
Nov 22, 2016 3195 3226 3179 3217 0 +24.76(+0.78%)
Nov 21, 2016 3179 3205 3152 3192 0 +22.90(+0.72%)
Nov 18, 2016 3202 3219 3153 3169 0 -29.15(-0.91%)
Nov 17, 2016 3175 3217 3153 3198 0 +38.68(+1.22%)
Nov 16, 2016 3173 3191 3134 3159 0 -27.44(-0.86%)
Nov 15, 2016 3154 3197 3136 3187 0 +39.95(+1.27%)
Nov 14, 2016 3136 3183 3107 3147 0 +17.94(+0.57%)
Nov 11, 2016 3110 3163 3073 3129 0 +19.18(+0.62%)
Nov 10, 2016 3102 3153 3048 3110 0 +30.26(+0.98%)
Nov 09, 2016 3008 3104 2965 3080 0 +39.94(+1.31%)
Nov 08, 2016 2991 3057 2977 3040 0 +42.87(+1.43%)
Nov 07, 2016 3014 3027 2978 2997 0 +31.83(+1.07%)
Nov 04, 2016 2944 3013 2917 2965 0 +32.13(+1.10%)
Nov 03, 2016 2939 2949 2912 2933 0 +6.45(+0.22%)
Nov 02, 2016 2945 2993 2899 2926 0 -21.99(-0.75%)
Nov 01, 2016 2962 2986 2931 2948 0 -10.25(-0.35%)
Oct 31, 2016 2973 2984 2935 2959 0 -1.10(-0.04%)
Oct 28, 2016 2926 2995 2918 2960 0 +42.60(+1.46%)
Oct 27, 2016 2950 2956 2885 2917 0 -25.36(-0.86%)
Oct 26, 2016 2969 3008 2926 2942 0 -16.29(-0.55%)
Oct 25, 2016 3028 3062 2922 2959 0 -204.33(-6.46%)
Oct 24, 2016 3149 3197 3132 3163 0 +34.89(+1.12%)
Oct 21, 2016 3090 3134 3064 3128 0 +15.03(+0.48%)
Oct 20, 2016 3117 3138 3086 3113 0 -12.88(-0.41%)
Oct 19, 2016 3102 3158 3077 3126 0 +27.80(+0.90%)
Oct 18, 2016 3131 3149 3072 3098 0 -25.43(-0.81%)
Oct 17, 2016 3100 3177 3048 3124 0 +11.00(+0.35%)
Oct 14, 2016 3143 3175 3103 3113 0 -5.49(-0.18%)
Oct 13, 2016 3107 3136 3085 3118 0 -11.60(-0.37%)
Oct 12, 2016 3122 3149 3097 3130 0 +12.29(+0.39%)
Oct 11, 2016 3149 3154 3087 3117 0 -29.89(-0.95%)
Oct 10, 2016 3177 3193 3136 3147 0 -7.95(-0.25%)
Oct 07, 2016 3180 3181 3134 3155 0 -59.13(-1.84%)
Oct 06, 2016 3166 3226 3152 3214 0 +42.76(+1.35%)
Oct 05, 2016 3160 3196 3153 3172 0 +21.11(+0.67%)
Oct 04, 2016 3150 3174 3128 3151 0 +28.43(+0.91%)
Sep 26, 2016 3133 3148 3105 3122 0 -19.70(-0.63%)
Sep 23, 2016 3174 3183 3136 3142 0 -39.98(-1.26%)
Sep 22, 2016 3185 3207 3159 3182 0 +27.17(+0.86%)
Sep 21, 2016 3119 3163 3106 3155 0 +46.91(+1.51%)
Sep 20, 2016 3135 3144 3083 3108 0 -9.99(-0.32%)
Sep 19, 2016 3124 3159 3101 3118 0 +3.65(+0.12%)
Sep 16, 2016 3143 3151 3089 3114 0 -38.46(-1.22%)
Sep 15, 2016 3136 3164 3109 3153 0 +17.49(+0.56%)
Sep 14, 2016 3164 3182 3123 3135 0 -25.79(-0.82%)
Sep 13, 2016 3178 3198 3144 3161 0 -45.59(-1.42%)
Sep 12, 2016 3135 3216 3130 3206 0 +43.59(+1.38%)
Sep 09, 2016 3263 3269 3148 3163 0 -139.67(-4.23%)
Sep 08, 2016 3357 3378 3288 3303 0 -62.70(-1.86%)
Sep 07, 2016 3327 3375 3312 3365 0 +34.55(+1.04%)
Sep 06, 2016 3339 3344 3302 3331 0 +0.12(+0.00%)
Sep 02, 2016 3331 3331 3331 3331 0 +13.25(+0.40%)
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.