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 (%)
Mar 31, 2009 847.25 861.77 820.71 837.88 0 +1.27(+0.15%)
Mar 30, 2009 869.63 879.97 816.44 836.60 0 -61.55(-6.85%)
Mar 27, 2009 923.30 950.59 891.15 898.15 0 -39.31(-4.19%)
Mar 26, 2009 900.64 943.13 887.19 937.46 0 +48.92(+5.51%)
Mar 25, 2009 860.97 918.04 841.91 888.54 0 +28.99(+3.37%)
Mar 24, 2009 864.85 890.33 844.96 859.55 0 -20.63(-2.34%)
Mar 23, 2009 851.60 882.59 845.51 880.18 0 +74.36(+9.23%)
Mar 20, 2009 850.29 852.12 792.00 805.82 0 -35.74(-4.25%)
Mar 19, 2009 848.60 866.71 827.62 841.55 0 -6.77(-0.80%)
Mar 18, 2009 799.41 860.04 781.36 848.33 0 +44.03(+5.47%)
Mar 17, 2009 785.59 807.16 766.43 804.30 0 +16.77(+2.13%)
Mar 16, 2009 813.09 822.41 781.28 787.53 0 -8.91(-1.12%)
Mar 13, 2009 815.67 830.42 780.29 796.44 0 -13.34(-1.65%)
Mar 12, 2009 765.66 814.67 752.59 809.78 0 +36.48(+4.72%)
Mar 11, 2009 760.03 796.57 744.44 773.29 0 +16.91(+2.24%)
Mar 10, 2009 704.20 762.01 697.31 756.38 0 +80.85(+11.97%)
Mar 09, 2009 674.63 709.21 660.48 675.53 0 -9.11(-1.33%)
Mar 06, 2009 692.18 709.20 664.63 684.65 0 -1.03(-0.15%)
Mar 05, 2009 719.84 729.86 677.59 685.68 0 -50.50(-6.86%)
Mar 04, 2009 703.61 751.98 697.50 736.18 0 +43.33(+6.25%)
Mar 03, 2009 711.93 732.84 678.31 692.85 0 -8.64(-1.23%)
Mar 02, 2009 728.37 749.25 688.76 701.49 0 -42.98(-5.77%)
Feb 27, 2009 736.74 772.33 723.87 744.47 0 -16.76(-2.20%)
Feb 26, 2009 781.72 800.14 753.75 761.24 0 -8.71(-1.13%)
Feb 25, 2009 776.59 797.53 745.59 769.95 0 +2.45(+0.32%)
Feb 24, 2009 732.90 774.33 719.05 767.50 0 +40.58(+5.58%)
Feb 23, 2009 767.77 778.38 719.34 726.92 0 -34.47(-4.53%)
Feb 20, 2009 748.61 774.92 728.23 761.39 0 -6.22(-0.81%)
Feb 19, 2009 803.32 818.52 760.02 767.62 0 -34.01(-4.24%)
Feb 18, 2009 823.04 834.57 784.04 801.63 0 -12.33(-1.51%)
Feb 17, 2009 832.76 840.74 797.52 813.96 0 -46.97(-5.46%)
Feb 16, 2009 873.74 892.49 841.00 860.93 0 +0.00(+0.00%)
Feb 13, 2009 873.74 892.49 841.00 860.93 0 -15.22(-1.74%)
Feb 12, 2009 863.11 881.63 839.28 876.15 0 -4.08(-0.46%)
Feb 11, 2009 890.77 905.59 857.19 880.23 0 -1.89(-0.21%)
Feb 10, 2009 923.43 952.34 868.81 882.12 0 -55.78(-5.95%)
Feb 09, 2009 909.03 953.56 883.31 937.90 0 +6.09(+0.65%)
Feb 06, 2009 906.73 948.16 898.59 931.81 0 +24.31(+2.68%)
Feb 05, 2009 864.26 924.57 851.98 907.50 0 +35.50(+4.07%)
Feb 04, 2009 880.88 909.55 857.31 872.01 0 -8.15(-0.93%)
Feb 03, 2009 860.80 891.63 841.24 880.16 0 +24.37(+2.85%)
Feb 02, 2009 838.00 865.46 822.29 855.79 0 +8.29(+0.98%)
Jan 30, 2009 884.01 888.06 837.69 847.50 0 -30.76(-3.50%)
Jan 29, 2009 932.70 936.08 871.30 878.26 0 -74.43(-7.81%)
Jan 28, 2009 935.56 966.75 926.21 952.69 0 +39.88(+4.37%)
Jan 27, 2009 905.77 928.51 883.15 912.81 0 +13.24(+1.47%)
Jan 26, 2009 893.13 929.84 879.69 899.57 0 +6.69(+0.75%)
Jan 23, 2009 859.84 911.81 846.76 892.88 0 +11.22(+1.27%)
Jan 22, 2009 886.09 909.19 848.25 881.66 0 -16.14(-1.80%)
Jan 21, 2009 888.66 927.45 848.54 897.80 0 +41.94(+4.90%)
Jan 20, 2009 917.43 920.87 849.72 855.87 0 -69.85(-7.55%)
Jan 19, 2009 918.20 938.66 886.91 925.72 0 +0.00(+0.00%)
Jan 16, 2009 918.20 938.66 886.91 925.72 0 +19.98(+2.21%)
Jan 15, 2009 903.52 926.76 866.22 905.74 0 -3.79(-0.42%)
Jan 14, 2009 945.11 947.01 892.92 909.53 0 -47.38(-4.95%)
Jan 13, 2009 952.37 981.99 937.59 956.90 0 +1.27(+0.13%)
Jan 12, 2009 999.22 1003 937.30 955.63 0 -47.20(-4.71%)
Jan 09, 2009 1033 1039 976.41 1003 0 -33.40(-3.22%)
Jan 08, 2009 999.31 1047 978.11 1036 0 +25.53(+2.53%)
Jan 07, 2009 1062 1067 998.65 1011 0 -73.94(-6.82%)
Jan 06, 2009 1049 1102 1040 1085 0 +41.42(+3.97%)
Jan 05, 2009 1012 1060 997.17 1043 0 +24.78(+2.43%)
Jan 02, 2009 974.59 1025 962.11 1018 0 +46.86(+4.82%)
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.