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 (%)
Feb 28, 2020 3631 3712 3510 3588 0 -162.41(-4.33%)
Feb 27, 2020 3765 3901 3722 3751 0 -100.69(-2.61%)
Feb 26, 2020 3870 3949 3821 3852 0 +0.89(+0.02%)
Feb 25, 2020 3955 3976 3816 3851 0 -86.63(-2.20%)
Feb 24, 2020 3913 3984 3883 3937 0 -104.25(-2.58%)
Feb 21, 2020 4062 4081 3998 4042 0 -39.26(-0.96%)
Feb 20, 2020 4040 4111 4009 4081 0 +27.69(+0.68%)
Feb 19, 2020 4075 4123 4032 4053 0 -13.19(-0.32%)
Feb 18, 2020 4090 4135 4008 4066 0 -42.01(-1.02%)
Feb 14, 2020 4091 4141 4041 4108 0 +18.53(+0.45%)
Feb 13, 2020 4071 4117 4047 4090 0 -4.86(-0.12%)
Feb 12, 2020 4097 4140 4052 4095 0 +19.59(+0.48%)
Feb 11, 2020 4046 4108 4025 4075 0 +55.30(+1.38%)
Feb 10, 2020 4006 4062 3982 4020 0 +0.38(+0.01%)
Feb 07, 2020 4070 4096 4004 4019 0 -78.01(-1.90%)
Feb 06, 2020 4130 4177 4047 4097 0 -7.03(-0.17%)
Feb 05, 2020 4066 4143 4038 4104 0 +89.38(+2.23%)
Feb 04, 2020 4030 4102 3945 4015 0 +85.52(+2.18%)
Feb 03, 2020 3943 4013 3911 3930 0 +4.79(+0.12%)
Jan 31, 2020 4040 4070 3900 3925 0 -114.55(-2.84%)
Jan 30, 2020 4020 4084 3986 4039 0 -7.41(-0.18%)
Jan 29, 2020 4109 4138 4036 4047 0 -50.84(-1.24%)
Jan 28, 2020 4034 4137 3979 4098 0 +102.63(+2.57%)
Jan 27, 2020 3942 4048 3919 3995 0 -24.24(-0.60%)
Jan 24, 2020 4069 4095 3991 4019 0 -48.26(-1.19%)
Jan 23, 2020 4011 4094 3982 4067 0 +38.86(+0.96%)
Jan 22, 2020 4070 4100 4007 4029 0 -39.47(-0.97%)
Jan 21, 2020 4070 4100 4034 4068 0 -9.70(-0.24%)
Jan 17, 2020 4145 4156 4062 4078 0 -49.98(-1.21%)
Jan 16, 2020 4133 4168 4090 4128 0 +34.92(+0.85%)
Jan 15, 2020 4059 4142 4049 4093 0 +23.91(+0.59%)
Jan 14, 2020 4077 4112 4039 4069 0 -7.25(-0.18%)
Jan 13, 2020 4061 4118 4017 4076 0 +23.42(+0.58%)
Jan 10, 2020 4070 4092 4016 4053 0 -19.42(-0.48%)
Jan 09, 2020 4076 4109 3989 4072 0 +65.76(+1.64%)
Jan 08, 2020 3978 4046 3961 4006 0 +39.60(+1.00%)
Jan 07, 2020 3980 4007 3946 3967 0 -20.25(-0.51%)
Jan 06, 2020 3952 4001 3923 3987 0 +8.19(+0.21%)
Jan 03, 2020 3958 3997 3935 3979 0 -30.24(-0.75%)
Jan 02, 2020 4019 4040 3943 4009 0 +17.44(+0.44%)
Dec 31, 2019 3971 4015 3958 3992 0 +18.88(+0.48%)
Dec 30, 2019 3976 4001 3951 3973 0 -4.87(-0.12%)
Dec 27, 2019 3983 3998 3955 3978 0 +0.40(+0.01%)
Dec 26, 2019 3977 3989 3940 3977 0 +6.88(+0.17%)
Dec 24, 2019 3975 3986 3944 3970 0 -2.73(-0.07%)
Dec 23, 2019 4006 4034 3952 3973 0 -9.73(-0.24%)
Dec 20, 2019 3918 3995 3899 3983 0 +83.68(+2.15%)
Dec 19, 2019 3934 3965 3849 3899 0 -29.75(-0.76%)
Dec 18, 2019 3996 4013 3878 3929 0 -69.51(-1.74%)
Dec 17, 2019 4027 4043 3961 3998 0 -36.07(-0.89%)
Dec 16, 2019 4011 4055 3963 4034 0 +36.99(+0.93%)
Dec 13, 2019 4056 4071 3943 3997 0 -70.25(-1.73%)
Dec 12, 2019 4004 4103 3982 4068 0 +70.54(+1.76%)
Dec 11, 2019 3979 4012 3963 3997 0 +25.56(+0.64%)
Dec 10, 2019 3985 4021 3953 3972 0 -25.69(-0.64%)
Dec 09, 2019 4009 4031 3975 3997 0 -21.16(-0.53%)
Dec 06, 2019 4005 4047 3978 4018 0 +54.18(+1.37%)
Dec 05, 2019 3908 3979 3894 3964 0 +67.60(+1.73%)
Dec 04, 2019 3866 3932 3858 3897 0 +55.47(+1.44%)
Dec 03, 2019 3845 3867 3799 3841 0 -34.78(-0.90%)
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.