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, 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%)
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.