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 (%)
May 24, 2011 1786 1800 1763 1774 0 -5.55(-0.31%)
May 23, 2011 1793 1801 1772 1779 0 -34.10(-1.88%)
May 20, 2011 1826 1832 1802 1813 0 -18.86(-1.03%)
May 19, 2011 1849 1862 1818 1832 0 -7.49(-0.41%)
May 18, 2011 1830 1852 1822 1840 0 +6.78(+0.37%)
May 17, 2011 1847 1859 1823 1833 0 -23.03(-1.24%)
May 16, 2011 1872 1890 1848 1856 0 -24.44(-1.30%)
May 13, 2011 1889 1918 1864 1880 0 -4.33(-0.23%)
May 12, 2011 1863 1898 1851 1885 0 +15.64(+0.84%)
May 11, 2011 1890 1895 1855 1869 0 -22.19(-1.17%)
May 10, 2011 1875 1900 1865 1891 0 +28.34(+1.52%)
May 09, 2011 1859 1880 1841 1863 0 +1.33(+0.07%)
May 06, 2011 1878 1896 1851 1862 0 +9.40(+0.51%)
May 05, 2011 1846 1884 1827 1852 0 -3.81(-0.21%)
May 04, 2011 1862 1883 1834 1856 0 -10.51(-0.56%)
May 03, 2011 1900 1911 1858 1867 0 -41.20(-2.16%)
May 02, 2011 1906 1914 1901 1908 0 -4.28(-0.22%)
Apr 29, 2011 1916 1934 1895 1912 0 -8.61(-0.45%)
Apr 28, 2011 1921 1941 1896 1921 0 -2.73(-0.14%)
Apr 27, 2011 1955 1970 1875 1923 0 -2.62(-0.14%)
Apr 26, 2011 1922 1943 1899 1926 0 +2.68(+0.14%)
Apr 25, 2011 1927 1933 1906 1923 0 -4.47(-0.23%)
Apr 21, 2011 1921 1937 1906 1928 0 +13.09(+0.68%)
Apr 20, 2011 1923 1939 1899 1915 0 +17.52(+0.92%)
Apr 19, 2011 1878 1914 1872 1897 0 +28.01(+1.50%)
Apr 18, 2011 1862 1881 1845 1869 0 -16.37(-0.87%)
Apr 15, 2011 1859 1893 1846 1885 0 +29.92(+1.61%)
Apr 14, 2011 1847 1866 1830 1856 0 -4.97(-0.27%)
Apr 13, 2011 1867 1884 1841 1861 0 +7.84(+0.42%)
Apr 12, 2011 1841 1867 1828 1853 0 -1.08(-0.06%)
Apr 11, 2011 1850 1870 1839 1854 0 +10.19(+0.55%)
Apr 08, 2011 1878 1886 1832 1844 0 -33.39(-1.78%)
Apr 07, 2011 1882 1900 1863 1877 0 -7.92(-0.42%)
Apr 06, 2011 1897 1903 1869 1885 0 +1.10(+0.06%)
Apr 05, 2011 1883 1898 1870 1884 0 -3.94(-0.21%)
Apr 04, 2011 1899 1909 1876 1888 0 -5.40(-0.29%)
Apr 01, 2011 1890 1912 1880 1893 0 +18.16(+0.97%)
Mar 31, 2011 1856 1895 1848 1875 0 +15.60(+0.84%)
Mar 30, 2011 1851 1865 1842 1859 0 +38.48(+2.11%)
Mar 29, 2011 1815 1825 1797 1821 0 +4.42(+0.24%)
Mar 28, 2011 1831 1840 1811 1816 0 -9.73(-0.53%)
Mar 25, 2011 1813 1845 1806 1826 0 +16.85(+0.93%)
Mar 24, 2011 1808 1817 1783 1809 0 +15.26(+0.85%)
Mar 23, 2011 1789 1805 1768 1794 0 +2.55(+0.14%)
Mar 22, 2011 1802 1808 1782 1792 0 -11.98(-0.66%)
Mar 21, 2011 1807 1814 1794 1804 0 +30.17(+1.70%)
Mar 18, 2011 1784 1792 1760 1773 0 +12.86(+0.73%)
Mar 17, 2011 1782 1790 1748 1760 0 +11.07(+0.63%)
Mar 16, 2011 1772 1786 1736 1749 0 -27.36(-1.54%)
Mar 15, 2011 1773 1799 1763 1777 0 -21.46(-1.19%)
Mar 14, 2011 1802 1823 1776 1798 0 -18.59(-1.02%)
Mar 11, 2011 1797 1829 1787 1817 0 +15.00(+0.83%)
Mar 10, 2011 1825 1833 1792 1802 0 -45.54(-2.47%)
Mar 09, 2011 1837 1858 1824 1847 0 +7.17(+0.39%)
Mar 08, 2011 1795 1856 1785 1840 0 +50.66(+2.83%)
Mar 07, 2011 1815 1823 1775 1790 0 -17.22(-0.95%)
Mar 04, 2011 1822 1829 1789 1807 0 -18.99(-1.04%)
Mar 03, 2011 1788 1835 1780 1826 0 +53.50(+3.02%)
Mar 02, 2011 1777 1802 1761 1772 0 -11.46(-0.64%)
Mar 01, 2011 1824 1833 1776 1784 0 -17.86(-0.99%)
Feb 28, 2011 1797 1819 1786 1802 0 +11.37(+0.64%)
Feb 25, 2011 1778 1801 1768 1790 0 +16.35(+0.92%)
Feb 24, 2011 1770 1796 1754 1774 0 -2.93(-0.16%)
Feb 23, 2011 1789 1818 1754 1777 0 -23.83(-1.32%)
Feb 22, 2011 1836 1843 1791 1801 0 -62.11(-3.33%)
Feb 18, 2011 1863 1863 1863 0 +5.03(+0.27%)
Feb 17, 2011 1850 1869 1833 1858 0 -5.47(-0.29%)
Feb 16, 2011 1870 1884 1847 1863 0 -1.65(-0.09%)
Feb 15, 2011 1886 1895 1856 1865 0 -28.95(-1.53%)
Feb 14, 2011 1895 1914 1880 1894 0 -8.97(-0.47%)
Feb 11, 2011 1883 1913 1869 1903 0 +6.92(+0.37%)
Feb 10, 2011 1862 1909 1857 1896 0 +22.38(+1.19%)
Feb 09, 2011 1885 1900 1863 1873 0 -15.47(-0.82%)
Feb 08, 2011 1887 1904 1867 1889 0 +0.62(+0.03%)
Feb 07, 2011 1869 1903 1866 1888 0 +18.61(+1.00%)
Feb 04, 2011 1839 1880 1830 1870 0 +29.71(+1.61%)
Feb 03, 2011 1820 1848 1796 1840 0 +14.92(+0.82%)
Feb 02, 2011 1803 1853 1788 1825 0 -26.45(-1.43%)
Feb 01, 2011 1831 1869 1820 1852 0 +28.13(+1.54%)
Jan 31, 2011 1847 1875 1801 1823 0 -19.62(-1.06%)
Jan 28, 2011 1873 1888 1834 1843 0 -30.04(-1.60%)
Jan 27, 2011 1848 1882 1834 1873 0 +26.36(+1.43%)
Jan 26, 2011 1827 1865 1818 1847 0 +22.15(+1.21%)
Jan 25, 2011 1816 1832 1800 1825 0 -1.92(-0.11%)
Jan 24, 2011 1818 1845 1796 1826 0 +11.65(+0.64%)
Jan 21, 2011 1814 1852 1794 1815 0 +16.34(+0.91%)
Jan 20, 2011 1794 1820 1772 1798 0 -3.77(-0.21%)
Jan 19, 2011 1832 1847 1789 1802 0 -30.80(-1.68%)
Jan 18, 2011 1832 1847 1808 1833 0 -1.29(-0.07%)
Jan 14, 2011 1834 1834 1834 0 +14.66(+0.81%)
Jan 13, 2011 1847 1853 1812 1820 0 -27.97(-1.51%)
Jan 12, 2011 1838 1857 1819 1848 0 +23.46(+1.29%)
Jan 11, 2011 1832 1850 1811 1824 0 +2.03(+0.11%)
Jan 10, 2011 1812 1839 1780 1822 0 +9.09(+0.50%)
Jan 07, 2011 1817 1839 1789 1813 0 -0.96(-0.05%)
Jan 06, 2011 1830 1840 1791 1814 0 -13.91(-0.76%)
Jan 05, 2011 1807 1840 1797 1828 0 +11.13(+0.61%)
Jan 04, 2011 1844 1857 1796 1817 0 -24.48(-1.33%)
Jan 03, 2011 1832 1853 1823 1841 0 +27.78(+1.53%)
Dec 31, 2010 1824 1843 1806 1813 0 -14.56(-0.80%)
Dec 30, 2010 1823 1846 1819 1828 0 +1.22(+0.07%)
Dec 29, 2010 1832 1848 1821 1827 0 -4.40(-0.24%)
Dec 28, 2010 1836 1843 1813 1831 0 +0.18(+0.01%)
Dec 27, 2010 1807 1838 1803 1831 0 +10.64(+0.58%)
Dec 23, 2010 1816 1837 1810 1820 0 -1.89(-0.10%)
Dec 22, 2010 1807 1832 1801 1822 0 +15.47(+0.86%)
Dec 21, 2010 1802 1814 1782 1807 0 +16.49(+0.92%)
Dec 20, 2010 1819 1833 1784 1790 0 -26.05(-1.43%)
Dec 17, 2010 1812 1830 1793 1816 0 +8.31(+0.46%)
Dec 16, 2010 1788 1830 1775 1808 0 +20.30(+1.14%)
Dec 15, 2010 1783 1832 1766 1788 0 -5.29(-0.30%)
Dec 14, 2010 1776 1816 1764 1793 0 +20.56(+1.16%)
Dec 10, 2010 1766 1778 1742 1772 0 +10.44(+0.59%)
Dec 09, 2010 1736 1773 1723 1762 0 +36.86(+2.14%)
Dec 08, 2010 1738 1748 1708 1725 0 -11.90(-0.69%)
Dec 07, 2010 1740 1764 1727 1737 0 +13.99(+0.81%)
Dec 06, 2010 1690 1729 1677 1723 0 +41.03(+2.44%)
Dec 03, 2010 1651 1689 1641 1682 0 +17.82(+1.07%)
Dec 02, 2010 1615 1672 1611 1664 0 +50.49(+3.13%)
Dec 01, 2010 1600 1642 1594 1614 0 +38.11(+2.42%)
Nov 30, 2010 1574 1598 1560 1576 0 -17.25(-1.08%)
Nov 29, 2010 1586 1603 1564 1593 0 -2.03(-0.13%)
Nov 26, 2010 1589 1606 1582 1595 0 -10.03(-0.62%)
Nov 24, 2010 1585 1605 1605 1605 0 +33.17(+2.11%)
Nov 23, 2010 1572 1582 1560 1572 0 -21.04(-1.32%)
Nov 22, 2010 1596 1608 1575 1593 0 -4.45(-0.28%)
Nov 19, 2010 1588 1608 1572 1597 0 +7.41(+0.47%)
Nov 18, 2010 1577 1606 1561 1590 0 +31.82(+2.04%)
Nov 17, 2010 1553 1567 1541 1558 0 +5.94(+0.38%)
Nov 16, 2010 1564 1575 1540 1552 0 -23.93(-1.52%)
Nov 15, 2010 1578 1595 1570 1576 0 +5.74(+0.37%)
Nov 12, 2010 1589 1606 1556 1570 0 -32.29(-2.01%)
Nov 11, 2010 1598 1615 1585 1603 0 -12.91(-0.80%)
Nov 10, 2010 1596 1620 1581 1616 0 +15.59(+0.97%)
Nov 09, 2010 1631 1638 1592 1600 0 -26.73(-1.64%)
Nov 08, 2010 1634 1642 1607 1627 0 -14.99(-0.91%)
Nov 05, 2010 1635 1658 1623 1642 0 +9.49(+0.58%)
Nov 04, 2010 1602 1636 1595 1632 0 +51.20(+3.24%)
Nov 03, 2010 1604 1625 1561 1581 0 -26.10(-1.62%)
Nov 02, 2010 1592 1622 1574 1607 0 +29.42(+1.86%)
Nov 01, 2010 1604 1611 1563 1578 0 -18.99(-1.19%)
Oct 29, 2010 1612 1623 1586 1597 0 -14.19(-0.88%)
Oct 28, 2010 1660 1664 1602 1611 0 -32.52(-1.98%)
Oct 27, 2010 1664 1672 1602 1643 0 -62.35(-3.66%)
Oct 25, 2010 1709 1743 1677 1706 0 +10.22(+0.60%)
Oct 22, 2010 1694 1709 1677 1695 0 -2.47(-0.15%)
Oct 21, 2010 1700 1726 1682 1698 0 +7.29(+0.43%)
Oct 20, 2010 1664 1704 1666 1691 0 +6.71(+0.40%)
Oct 19, 2010 1674 1724 1664 1684 0 -20.81(-1.22%)
Oct 18, 2010 1691 1719 1679 1705 0 +14.88(+0.88%)
Oct 15, 2010 1710 1715 1670 1690 0 -2.50(-0.15%)
Oct 14, 2010 1723 1729 1679 1692 0 -32.60(-1.89%)
Oct 13, 2010 1683 1739 1679 1725 0 +50.47(+3.01%)
Oct 12, 2010 1657 1680 1636 1674 0 +16.71(+1.01%)
Oct 11, 2010 1655 1682 1646 1658 0 +2.05(+0.12%)
Oct 08, 2010 1651 1663 1614 1656 0 +38.74(+2.40%)
Oct 07, 2010 1647 1652 1603 1617 0 -24.36(-1.48%)
Oct 06, 2010 1641 1666 1617 1641 0 -13.10(-0.79%)
Oct 05, 2010 1616 1665 1601 1654 0 +56.62(+3.54%)
Oct 04, 2010 1602 1625 1582 1598 0 -20.36(-1.26%)
Oct 01, 2010 1618 1641 1595 1618 0 +3.13(+0.19%)
Sep 30, 2010 1619 1640 1579 1615 0 +6.96(+0.43%)
Sep 29, 2010 1594 1629 1580 1608 0 +9.74(+0.61%)
Sep 28, 2010 1585 1608 1554 1598 0 +17.02(+1.08%)
Sep 27, 2010 1597 1607 1566 1581 0 -12.30(-0.77%)
Sep 24, 2010 1566 1600 1555 1594 0 +50.66(+3.28%)
Sep 23, 2010 1547 1584 1533 1543 0 -25.75(-1.64%)
Sep 22, 2010 1589 1616 1559 1569 0 -26.53(-1.66%)
Sep 21, 2010 1614 1640 1581 1595 0 -12.74(-0.79%)
Sep 20, 2010 1550 1612 1539 1608 0 +63.50(+4.11%)
Sep 17, 2010 1547 1556 1515 1544 0 +8.48(+0.55%)
Sep 15, 2010 1522 1540 1512 1536 0 +9.03(+0.59%)
Sep 14, 2010 1517 1540 1509 1527 0 +7.97(+0.52%)
Sep 13, 2010 1544 1557 1498 1519 0 -8.30(-0.54%)
Sep 10, 2010 1551 1566 1516 1527 0 -19.83(-1.28%)
Sep 09, 2010 1577 1586 1537 1547 0 -13.91(-0.89%)
Sep 08, 2010 1541 1575 1541 1561 0 +17.22(+1.12%)
Sep 07, 2010 1580 1582 1537 1544 0 -45.65(-2.87%)
Sep 03, 2010 1589 1589 1589 0 +22.03(+1.41%)
Sep 02, 2010 1556 1583 1532 1567 0 +3.60(+0.23%)
Sep 01, 2010 1526 1572 1516 1564 0 +65.33(+4.36%)
Aug 31, 2010 1496 1530 1484 1499 0 -7.12(-0.47%)
Aug 30, 2010 1522 1551 1503 1506 0 -22.12(-1.45%)
Aug 27, 2010 1534 1543 1484 1528 0 +5.70(+0.37%)
Aug 26, 2010 1526 1547 1505 1522 0 -4.89(-0.32%)
Aug 25, 2010 1501 1534 1485 1527 0 +11.81(+0.78%)
Aug 24, 2010 1529 1547 1499 1515 0 -39.70(-2.55%)
Aug 23, 2010 1569 1601 1545 1555 0 -10.87(-0.69%)
Aug 20, 2010 1552 1570 1535 1566 0 -1.48(-0.09%)
Aug 19, 2010 1589 1600 1545 1567 0 -35.33(-2.20%)
Aug 18, 2010 1591 1617 1568 1603 0 +9.44(+0.59%)
Aug 17, 2010 1573 1615 1565 1593 0 +40.31(+2.60%)
Aug 16, 2010 1534 1571 1524 1553 0 +4.77(+0.31%)
Aug 13, 2010 1548 1568 1535 1548 0 -12.00(-0.77%)
Aug 12, 2010 1554 1582 1539 1560 0 -15.83(-1.00%)
Aug 11, 2010 1616 1618 1568 1576 0 -70.03(-4.25%)
Aug 10, 2010 1676 1683 1637 1646 0 -47.48(-2.80%)
Aug 09, 2010 1686 1708 1675 1693 0 +16.76(+1.00%)
Aug 06, 2010 1673 1687 1647 1677 0 -4.52(-0.27%)
Aug 05, 2010 1673 1701 1651 1681 0 +0.57(+0.03%)
Aug 04, 2010 1682 1712 1652 1681 0 +20.06(+1.21%)
Aug 03, 2010 1673 1684 1638 1660 0 -16.17(-0.96%)
Aug 02, 2010 1652 1694 1638 1677 0 +44.52(+2.73%)
Jul 30, 2010 1631 1643 1600 1632 0 -3.69(-0.23%)
Jul 29, 2010 1638 1652 1595 1636 0 +12.49(+0.77%)
Jul 28, 2010 1651 1662 1613 1623 0 -28.17(-1.71%)
Jul 27, 2010 1710 1718 1639 1652 0 -38.05(-2.25%)
Jul 26, 2010 1661 1706 1645 1690 0 +31.31(+1.89%)
Jul 23, 2010 1636 1667 1617 1658 0 +15.56(+0.95%)
Jul 22, 2010 1641 1670 1616 1643 0 +26.59(+1.65%)
Jul 21, 2010 1646 1664 1597 1616 0 -21.18(-1.29%)
Jul 20, 2010 1604 1663 1579 1637 0 -7.65(-0.47%)
Jul 19, 2010 1636 1657 1594 1645 0 +12.43(+0.76%)
Jul 16, 2010 1638 1691 1624 1632 0 -54.17(-3.21%)
Jul 15, 2010 1718 1726 1658 1687 0 -24.47(-1.43%)
Jul 14, 2010 1700 1726 1675 1711 0 +7.80(+0.46%)
Jul 13, 2010 1672 1713 1658 1703 0 +55.76(+3.38%)
Jul 12, 2010 1668 1684 1623 1648 0 -29.67(-1.77%)
Jul 09, 2010 1669 1683 1635 1677 0 +28.85(+1.75%)
Jul 08, 2010 1648 1675 1615 1648 0 +14.71(+0.90%)
Jul 07, 2010 1552 1639 1546 1634 0 +84.73(+5.47%)
Jul 06, 2010 1578 1599 1524 1549 0 -6.03(-0.39%)
Jul 02, 2010 1559 1594 1543 1555 0 -19.55(-1.24%)
Jul 01, 2010 1605 1611 1527 1575 0 -25.99(-1.62%)
Jun 30, 2010 1630 1650 1594 1601 0 -33.37(-2.04%)
Jun 29, 2010 1693 1698 1620 1634 0 -97.42(-5.63%)
Jun 25, 2010 1724 1735 1679 1731 0 +38.80(+2.29%)
Jun 24, 2010 1725 1744 1679 1693 0 -48.76(-2.80%)
Jun 23, 2010 1732 1764 1697 1741 0 +0.80(+0.05%)
Jun 22, 2010 1811 1828 1731 1740 0 -68.80(-3.80%)
Jun 21, 2010 1811 1850 1795 1809 0 +25.00(+1.40%)
Jun 18, 2010 1784 1804 1765 1784 0 -4.37(-0.24%)
Jun 17, 2010 1811 1816 1752 1789 0 -13.58(-0.75%)
Jun 16, 2010 1787 1816 1765 1802 0 +2.61(+0.15%)
Jun 15, 2010 1757 1805 1743 1800 0 +55.40(+3.18%)
Jun 14, 2010 1767 1786 1734 1744 0 +1.08(+0.06%)
Jun 11, 2010 1724 1765 1702 1743 0 -5.01(-0.29%)
Jun 10, 2010 1714 1754 1703 1748 0 +71.20(+4.25%)
Jun 09, 2010 1685 1730 1664 1677 0 +2.72(+0.16%)
Jun 08, 2010 1662 1692 1620 1674 0 +20.38(+1.23%)
Jun 07, 2010 1720 1722 1651 1654 0 -57.71(-3.37%)
Jun 04, 2010 1718 1786 1702 1712 0 -99.73(-5.51%)
Jun 03, 2010 1817 1838 1782 1811 0 -7.52(-0.41%)
Jun 02, 2010 1773 1822 1752 1819 0 +60.02(+3.41%)
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.