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 (%)
Oct 31, 2014 3081 3100 3043 3077 0 +34.13(+1.12%)
Oct 30, 2014 3016 3062 2983 3043 0 +8.89(+0.29%)
Oct 28, 2014 2883 3066 2876 3034 0 +122.59(+4.21%)
Oct 27, 2014 2899 2924 2911 2911 0 -3.10(-0.11%)
Oct 24, 2014 2907 2938 2885 2914 0 +7.80(+0.27%)
Oct 23, 2014 2871 2925 2857 2906 0 +49.52(+1.73%)
Oct 21, 2014 2812 2863 2797 2857 0 +62.97(+2.25%)
Oct 20, 2014 2771 2815 2748 2794 0 +67.48(+2.48%)
Oct 17, 2014 2728 2751 2715 2726 0 +49.94(+1.87%)
Oct 16, 2014 2596 2701 2589 2676 0 +35.54(+1.35%)
Oct 15, 2014 2588 2659 2555 2641 0 -1.36(-0.05%)
Oct 14, 2014 2598 2677 2587 2642 0 +62.67(+2.43%)
Oct 13, 2014 2594 2613 2577 2580 0 -12.95(-0.50%)
Oct 10, 2014 2617 2648 2592 2593 0 -20.88(-0.80%)
Oct 09, 2014 2670 2680 2603 2613 0 -58.74(-2.20%)
Oct 08, 2014 2629 2676 2597 2672 0 +40.50(+1.54%)
Oct 07, 2014 2655 2673 2621 2632 0 -34.96(-1.31%)
Oct 06, 2014 2683 2707 2660 2667 0 -0.75(-0.03%)
Oct 03, 2014 2683 2696 2656 2667 0 +5.84(+0.22%)
Oct 02, 2014 2611 2670 2604 2662 0 +41.09(+1.57%)
Oct 01, 2014 2686 2693 2601 2620 0 -72.68(-2.70%)
Sep 30, 2014 2743 2753 2682 2693 0 -49.25(-1.80%)
Sep 29, 2014 2741 2758 2721 2742 0 -27.60(-1.00%)
Sep 26, 2014 2765 2781 2745 2770 0 +5.75(+0.21%)
Sep 25, 2014 2809 2821 2755 2764 0 -96.81(-3.38%)
Sep 19, 2014 2860 2879 2837 2861 0 +13.80(+0.48%)
Sep 18, 2014 2874 2880 2839 2847 0 -13.94(-0.49%)
Sep 17, 2014 2845 2883 2834 2861 0 +22.32(+0.79%)
Sep 16, 2014 2830 2863 2810 2839 0 +5.27(+0.19%)
Sep 15, 2014 2830 2861 2810 2834 0 +6.21(+0.22%)
Sep 12, 2014 2851 2859 2814 2827 0 -23.93(-0.84%)
Sep 11, 2014 2844 2865 2834 2851 0 -7.63(-0.27%)
Sep 10, 2014 2842 2874 2826 2859 0 +14.85(+0.52%)
Sep 09, 2014 2874 2880 2826 2844 0 -28.91(-1.01%)
Sep 08, 2014 2862 2905 2851 2873 0 +1.74(+0.06%)
Sep 05, 2014 2859 2891 2841 2871 0 -9.37(-0.33%)
Sep 04, 2014 2867 2911 2854 2881 0 +16.23(+0.57%)
Sep 03, 2014 2870 2896 2852 2864 0 -33.37(-1.15%)
Sep 02, 2014 2895 2917 2877 2898 0 +8.88(+0.31%)
Aug 29, 2014 2889 2889 2889 0 +5.17(+0.18%)
Aug 28, 2014 2878 2901 2861 2884 0 -9.54(-0.33%)
Aug 27, 2014 2881 2902 2869 2893 0 +9.73(+0.34%)
Aug 26, 2014 2884 2902 2867 2884 0 +3.04(+0.11%)
Aug 25, 2014 2906 2914 2871 2881 0 -9.33(-0.32%)
Aug 22, 2014 2893 2905 2869 2890 0 -3.18(-0.11%)
Aug 21, 2014 2897 2914 2865 2893 0 -11.63(-0.40%)
Aug 20, 2014 2893 2918 2882 2905 0 +3.27(+0.11%)
Aug 19, 2014 2883 2915 2876 2901 0 +31.68(+1.10%)
Aug 18, 2014 2850 2882 2840 2870 0 +41.09(+1.45%)
Aug 15, 2014 2867 2873 2803 2829 0 -26.36(-0.92%)
Aug 14, 2014 2818 2864 2808 2855 0 +46.66(+1.66%)
Aug 13, 2014 2806 2824 2787 2808 0 +13.30(+0.48%)
Aug 12, 2014 2822 2841 2782 2795 0 -33.36(-1.18%)
Aug 11, 2014 2835 2856 2820 2828 0 +2.64(+0.09%)
Aug 08, 2014 2747 2826 2743 2826 0 +86.80(+3.17%)
Aug 07, 2014 2785 2794 2729 2739 0 -38.98(-1.40%)
Aug 06, 2014 2748 2797 2745 2778 0 +16.33(+0.59%)
Aug 05, 2014 2770 2802 2744 2762 0 -26.51(-0.95%)
Aug 04, 2014 2767 2802 2750 2788 0 +27.58(+1.00%)
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.