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 29, 2018 3457 3457 3457 3457 0 +55.54(+1.63%)
Mar 28, 2018 3428 3451 3371 3401 0 -21.17(-0.62%)
Mar 27, 2018 3465 3477 3400 3423 0 -32.32(-0.94%)
Mar 26, 2018 3469 3487 3411 3455 0 +29.17(+0.85%)
Mar 23, 2018 3485 3504 3417 3426 0 -57.19(-1.64%)
Mar 22, 2018 3529 3564 3482 3483 0 -75.37(-2.12%)
Mar 21, 2018 3545 3582 3530 3558 0 +22.01(+0.62%)
Mar 20, 2018 3546 3569 3497 3536 0 +0.32(+0.01%)
Mar 19, 2018 3575 3579 3504 3536 0 -52.65(-1.47%)
Mar 16, 2018 3545 3628 3503 3589 0 +5.02(+0.14%)
Mar 15, 2018 3591 3608 3555 3584 0 -5.73(-0.16%)
Mar 14, 2018 3638 3642 3560 3589 0 -26.41(-0.73%)
Mar 13, 2018 3621 3643 3597 3616 0 -5.99(-0.17%)
Mar 12, 2018 3620 3657 3598 3622 0 +7.83(+0.22%)
Mar 09, 2018 3551 3621 3527 3614 0 +85.12(+2.41%)
Mar 08, 2018 3539 3555 3491 3529 0 +2.88(+0.08%)
Mar 07, 2018 3520 3567 3511 3526 0 -10.36(-0.29%)
Mar 06, 2018 3504 3552 3483 3536 0 +48.75(+1.40%)
Mar 05, 2018 3462 3523 3449 3487 0 +9.82(+0.28%)
Mar 02, 2018 3463 3498 3392 3478 0 -13.03(-0.37%)
Mar 01, 2018 3558 3595 3455 3491 0 -78.57(-2.20%)
Feb 28, 2018 3636 3663 3561 3569 0 -68.78(-1.89%)
Feb 27, 2018 3693 3718 3632 3638 0 -45.20(-1.23%)
Feb 26, 2018 3715 3734 3641 3683 0 -25.10(-0.68%)
Feb 23, 2018 3675 3731 3651 3708 0 +58.97(+1.62%)
Feb 22, 2018 3628 3671 3611 3649 0 +35.88(+0.99%)
Feb 21, 2018 3641 3678 3605 3613 0 -17.29(-0.48%)
Feb 20, 2018 3677 3720 3602 3631 0 -54.47(-1.48%)
Feb 16, 2018 3685 3685 3685 3685 0 -47.65(-1.28%)
Feb 15, 2018 3688 3754 3654 3733 0 +83.37(+2.28%)
Feb 14, 2018 3580 3676 3556 3649 0 +43.81(+1.22%)
Feb 13, 2018 3593 3610 3569 3606 0 -12.38(-0.34%)
Feb 12, 2018 3578 3661 3547 3618 0 +80.49(+2.28%)
Feb 09, 2018 3547 3615 3439 3538 0 +46.97(+1.35%)
Feb 08, 2018 3595 3655 3492 3491 0 -215.82(-5.82%)
Feb 07, 2018 3694 3740 3675 3706 0 +6.12(+0.17%)
Feb 06, 2018 3596 3735 3543 3700 0 -41.85(-1.12%)
Feb 05, 2018 3787 3851 3694 3742 0 -83.20(-2.17%)
Feb 02, 2018 3883 3900 3811 3825 0 -84.15(-2.15%)
Feb 01, 2018 3908 3965 3872 3909 0 -13.04(-0.33%)
Jan 31, 2018 3964 3984 3903 3923 0 -26.75(-0.68%)
Jan 30, 2018 3950 3974 3912 3949 0 -29.46(-0.74%)
Jan 29, 2018 3998 4024 3955 3979 0 -46.84(-1.16%)
Jan 26, 2018 4018 4052 3978 4026 0 +40.75(+1.02%)
Jan 25, 2018 3953 4017 3914 3985 0 +48.47(+1.23%)
Jan 24, 2018 3875 3987 3849 3936 0 +82.56(+2.14%)
Jan 23, 2018 3890 3914 3807 3854 0 +59.94(+1.58%)
Jan 22, 2018 3795 3804 3732 3794 0 -11.50(-0.30%)
Jan 19, 2018 3783 3817 3758 3805 0 +29.65(+0.79%)
Jan 18, 2018 3812 3836 3747 3776 0 -29.26(-0.77%)
Jan 17, 2018 3784 3827 3755 3805 0 +37.68(+1.00%)
Jan 16, 2018 3836 3853 3738 3767 0 -55.12(-1.44%)
Jan 12, 2018 3822 3822 3822 3822 0 +63.62(+1.69%)
Jan 11, 2018 3711 3764 3672 3759 0 +64.27(+1.74%)
Jan 10, 2018 3731 3736 3676 3695 0 -57.45(-1.53%)
Jan 09, 2018 3790 3799 3739 3752 0 -29.02(-0.77%)
Jan 08, 2018 3765 3812 3748 3781 0 +16.33(+0.43%)
Jan 05, 2018 3765 3787 3735 3765 0 +11.41(+0.30%)
Jan 04, 2018 3772 3785 3728 3753 0 -2.11(-0.06%)
Jan 03, 2018 3719 3769 3707 3755 0 +40.06(+1.08%)
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.