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 (%)
Jun 30, 2012 1449 1490 1440 1484 0 -2.07(-0.14%)
Jun 29, 2012 1449 1490 1440 1487 0 +69.33(+4.89%)
Jun 28, 2012 1396 1422 1383 1417 0 +5.03(+0.36%)
Jun 27, 2012 1399 1429 1393 1412 0 +17.77(+1.27%)
Jun 26, 2012 1377 1407 1362 1394 0 +17.82(+1.29%)
Jun 25, 2012 1389 1404 1367 1377 0 -34.96(-2.48%)
Jun 22, 2012 1413 1435 1390 1412 0 +5.88(+0.42%)
Jun 21, 2012 1464 1472 1401 1406 0 -56.18(-3.84%)
Jun 20, 2012 1476 1487 1454 1462 0 -15.81(-1.07%)
Jun 19, 2012 1444 1492 1443 1478 0 +37.85(+2.63%)
Jun 18, 2012 1428 1454 1415 1440 0 +3.73(+0.26%)
Jun 15, 2012 1425 1447 1412 1436 0 +17.19(+1.21%)
Jun 14, 2012 1422 1441 1404 1419 0 -1.25(-0.09%)
Jun 13, 2012 1443 1454 1410 1420 0 -31.06(-2.14%)
Jun 12, 2012 1443 1458 1422 1451 0 +16.06(+1.12%)
Jun 11, 2012 1496 1501 1432 1435 0 -46.50(-3.14%)
Jun 08, 2012 1457 1489 1444 1482 0 +20.69(+1.42%)
Jun 07, 2012 1481 1500 1452 1461 0 -0.50(-0.03%)
Jun 06, 2012 1424 1464 1417 1461 0 +49.16(+3.48%)
Jun 05, 2012 1382 1417 1374 1412 0 +22.85(+1.64%)
Jun 04, 2012 1416 1425 1360 1389 0 -25.00(-1.77%)
Jun 02, 2012 1456 1463 1405 1414 0 +0.00(+0.00%)
Jun 01, 2012 1456 1463 1405 1414 0 -80.89(-5.41%)
May 31, 2012 1514 1524 1464 1495 0 -20.67(-1.36%)
May 30, 2012 1524 1556 1484 1516 0 -25.72(-1.67%)
May 29, 2012 1512 1551 1507 1542 0 +41.48(+2.76%)
May 25, 2012 1500 1500 1500 0 +19.89(+1.34%)
May 24, 2012 1487 1497 1459 1480 0 -1.31(-0.09%)
May 23, 2012 1460 1493 1441 1482 0 +5.13(+0.35%)
May 22, 2012 1469 1492 1455 1477 0 +9.62(+0.66%)
May 21, 2012 1437 1472 1422 1467 0 +35.38(+2.47%)
May 18, 2012 1444 1460 1419 1432 0 -11.96(-0.83%)
May 17, 2012 1506 1513 1436 1444 0 -65.82(-4.36%)
May 16, 2012 1527 1549 1501 1509 0 -11.49(-0.76%)
May 15, 2012 1526 1553 1503 1521 0 -8.43(-0.55%)
May 14, 2012 1544 1557 1522 1529 0 -32.20(-2.06%)
May 11, 2012 1535 1579 1527 1561 0 +14.90(+0.96%)
May 10, 2012 1549 1567 1531 1547 0 +11.07(+0.72%)
May 09, 2012 1513 1556 1508 1535 0 +0.03(+0.00%)
May 08, 2012 1528 1542 1493 1535 0 -10.08(-0.65%)
May 07, 2012 1530 1558 1526 1546 0 +8.00(+0.52%)
May 04, 2012 1537 1566 1507 1538 0 -7.42(-0.48%)
May 03, 2012 1580 1590 1537 1545 0 -41.09(-2.59%)
May 02, 2012 1563 1595 1541 1586 0 +6.49(+0.41%)
May 01, 2012 1574 1612 1565 1580 0 +6.53(+0.42%)
Apr 30, 2012 1589 1596 1556 1573 0 -17.94(-1.13%)
Apr 27, 2012 1587 1618 1558 1591 0 +13.20(+0.84%)
Apr 26, 2012 1587 1618 1555 1578 0 -20.24(-1.27%)
Apr 25, 2012 1598 1644 1579 1598 0 +22.53(+1.43%)
Apr 24, 2012 1543 1594 1536 1575 0 +37.15(+2.41%)
Apr 23, 2012 1508 1544 1493 1538 0 +3.43(+0.22%)
Apr 20, 2012 1539 1556 1524 1535 0 +6.86(+0.45%)
Apr 19, 2012 1556 1564 1516 1528 0 -28.64(-1.84%)
Apr 18, 2012 1579 1586 1553 1557 0 -27.72(-1.75%)
Apr 17, 2012 1613 1632 1570 1584 0 -14.52(-0.91%)
Apr 16, 2012 1606 1622 1582 1599 0 +5.41(+0.34%)
Apr 13, 2012 1607 1617 1585 1593 0 -19.81(-1.23%)
Apr 12, 2012 1592 1628 1587 1613 0 +24.31(+1.53%)
Apr 11, 2012 1583 1601 1573 1589 0 +29.76(+1.91%)
Apr 10, 2012 1620 1627 1554 1559 0 -64.06(-3.95%)
Apr 09, 2012 1618 1632 1599 1623 0 -22.00(-1.34%)
Apr 05, 2012 1639 1663 1626 1645 0 +2.06(+0.13%)
Apr 04, 2012 1640 1653 1617 1643 0 -15.95(-0.96%)
Apr 03, 2012 1674 1690 1651 1659 0 -17.75(-1.06%)
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.