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, 2017 3508 3518 3456 3478 0 -38.09(-1.08%)
Feb 27, 2017 3511 3549 3490 3516 0 -2.50(-0.07%)
Feb 24, 2017 3481 3527 3457 3518 0 +19.60(+0.56%)
Feb 23, 2017 3519 3532 3469 3499 0 -5.76(-0.16%)
Feb 22, 2017 3497 3527 3475 3504 0 +1.54(+0.04%)
Feb 21, 2017 3441 3520 3434 3503 0 +51.87(+1.50%)
Feb 17, 2017 3451 3451 3451 3451 0 -27.43(-0.79%)
Feb 16, 2017 3439 3517 3413 3478 0 +46.35(+1.35%)
Feb 15, 2017 3400 3445 3381 3432 0 +26.97(+0.79%)
Feb 14, 2017 3397 3422 3379 3405 0 -3.50(-0.10%)
Feb 13, 2017 3418 3442 3396 3409 0 -3.08(-0.09%)
Feb 10, 2017 3413 3442 3379 3412 0 +6.73(+0.20%)
Feb 09, 2017 3392 3429 3369 3405 0 -16.47(-0.48%)
Feb 08, 2017 3398 3433 3370 3421 0 +20.81(+0.61%)
Feb 07, 2017 3419 3450 3368 3401 0 +23.37(+0.69%)
Feb 06, 2017 3382 3408 3346 3377 0 -13.85(-0.41%)
Feb 03, 2017 3366 3406 3351 3391 0 +42.65(+1.27%)
Feb 02, 2017 3381 3392 3321 3348 0 -35.54(-1.05%)
Feb 01, 2017 3405 3419 3367 3384 0 -6.38(-0.19%)
Jan 31, 2017 3373 3400 3342 3390 0 +6.80(+0.20%)
Jan 30, 2017 3338 3397 3301 3383 0 +25.39(+0.76%)
Jan 27, 2017 3378 3401 3315 3358 0 -28.98(-0.86%)
Jan 26, 2017 3450 3479 3358 3387 0 -163.80(-4.61%)
Jan 25, 2017 3541 3576 3522 3551 0 +32.52(+0.92%)
Jan 24, 2017 3468 3547 3452 3518 0 +65.55(+1.90%)
Jan 23, 2017 3441 3468 3424 3453 0 +5.25(+0.15%)
Jan 20, 2017 3433 3470 3419 3448 0 +13.58(+0.40%)
Jan 19, 2017 3452 3471 3414 3434 0 -18.75(-0.54%)
Jan 18, 2017 3448 3468 3410 3453 0 +14.55(+0.42%)
Jan 17, 2017 3427 3471 3401 3438 0 +6.60(+0.19%)
Jan 13, 2017 3432 3432 3432 3432 0 +18.52(+0.54%)
Jan 12, 2017 3417 3441 3353 3413 0 -11.48(-0.34%)
Jan 11, 2017 3437 3454 3390 3425 0 -5.67(-0.17%)
Jan 10, 2017 3399 3447 3387 3430 0 +34.06(+1.00%)
Jan 09, 2017 3467 3474 3390 3396 0 -72.76(-2.10%)
Jan 06, 2017 3457 3491 3420 3469 0 +23.48(+0.68%)
Jan 05, 2017 3453 3488 3406 3445 0 -10.45(-0.30%)
Jan 04, 2017 3418 3484 3409 3456 0 +51.03(+1.50%)
Jan 03, 2017 3420 3438 3364 3405 0 +17.18(+0.51%)
Dec 30, 2016 3388 3388 3388 3388 0 -29.82(-0.87%)
Dec 29, 2016 3403 3439 3391 3417 0 +9.28(+0.27%)
Dec 28, 2016 3447 3451 3394 3408 0 -29.51(-0.86%)
Dec 27, 2016 3412 3460 3408 3438 0 +29.44(+0.86%)
Dec 23, 2016 3408 3408 3408 3408 0 +11.94(+0.35%)
Dec 22, 2016 3413 3425 3373 3396 0 -15.68(-0.46%)
Dec 21, 2016 3384 3440 3367 3412 0 +33.87(+1.00%)
Dec 20, 2016 3327 3386 3305 3378 0 +45.21(+1.36%)
Dec 19, 2016 3325 3358 3309 3333 0 +11.18(+0.34%)
Dec 16, 2016 3334 3364 3309 3322 0 -8.13(-0.24%)
Dec 15, 2016 3366 3395 3315 3330 0 -39.62(-1.18%)
Dec 14, 2016 3366 3453 3341 3369 0 -15.35(-0.45%)
Dec 13, 2016 3375 3416 3359 3385 0 +27.39(+0.82%)
Dec 12, 2016 3345 3414 3315 3357 0 +21.36(+0.64%)
Dec 09, 2016 3321 3350 3278 3336 0 +20.03(+0.60%)
Dec 08, 2016 3320 3344 3278 3316 0 -5.76(-0.17%)
Dec 07, 2016 3257 3339 3237 3322 0 +58.46(+1.79%)
Dec 06, 2016 3259 3290 3210 3263 0 +17.07(+0.53%)
Dec 05, 2016 3226 3267 3208 3246 0 +46.75(+1.46%)
Dec 02, 2016 3164 3244 3151 3200 0 +38.17(+1.21%)
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.