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 (%)
Jul 31, 2020 4356 4368 4270 4333 0 -18.65(-0.43%)
Jul 30, 2020 4318 4379 4300 4352 0 -25.74(-0.59%)
Jul 29, 2020 4336 4418 4321 4377 0 +38.00(+0.88%)
Jul 28, 2020 4355 4400 4318 4339 0 -42.66(-0.97%)
Jul 27, 2020 4263 4402 4234 4382 0 +122.03(+2.86%)
Jul 24, 2020 4294 4333 4224 4260 0 -20.44(-0.48%)
Jul 23, 2020 4224 4370 4196 4280 0 +127.08(+3.06%)
Jul 22, 2020 4121 4210 4086 4153 0 +26.74(+0.65%)
Jul 21, 2020 4138 4165 4085 4127 0 +5.24(+0.13%)
Jul 20, 2020 4011 4171 3994 4121 0 +47.35(+1.16%)
Jul 17, 2020 4132 4163 4040 4074 0 -48.55(-1.18%)
Jul 16, 2020 4077 4180 4054 4122 0 +29.45(+0.72%)
Jul 15, 2020 4098 4161 4017 4093 0 +71.83(+1.79%)
Jul 14, 2020 3912 4031 3882 4021 0 +91.88(+2.34%)
Jul 13, 2020 4009 4068 3915 3929 0 -44.47(-1.12%)
Jul 10, 2020 3991 4022 3922 3974 0 -7.65(-0.19%)
Jul 09, 2020 4052 4069 3906 3981 0 -24.16(-0.60%)
Jul 08, 2020 3940 4022 3899 4006 0 +81.75(+2.08%)
Jul 07, 2020 3890 3966 3864 3924 0 -1.75(-0.04%)
Jul 06, 2020 3909 3960 3872 3926 0 +88.31(+2.30%)
Jul 02, 2020 3873 3922 3812 3837 0 +31.69(+0.83%)
Jul 01, 2020 3876 3904 3780 3806 0 -43.94(-1.14%)
Jun 30, 2020 3792 3887 3775 3850 0 +46.97(+1.24%)
Jun 29, 2020 3734 3858 3698 3803 0 +117.07(+3.18%)
Jun 26, 2020 3691 3730 3638 3686 0 -31.34(-0.84%)
Jun 25, 2020 3653 3725 3625 3717 0 +25.88(+0.70%)
Jun 24, 2020 3754 3772 3636 3691 0 -100.71(-2.66%)
Jun 23, 2020 3768 3830 3728 3792 0 +74.34(+2.00%)
Jun 22, 2020 3676 3743 3644 3717 0 +7.70(+0.21%)
Jun 19, 2020 3790 3800 3651 3710 0 -21.74(-0.58%)
Jun 18, 2020 3751 3792 3696 3731 0 -45.83(-1.21%)
Jun 17, 2020 3787 3834 3741 3777 0 +3.02(+0.08%)
Jun 16, 2020 3840 3863 3708 3774 0 +59.78(+1.61%)
Jun 15, 2020 3541 3758 3494 3714 0 +107.74(+2.99%)
Jun 12, 2020 3722 3731 3521 3607 0 +12.05(+0.34%)
Jun 11, 2020 3696 3806 3573 3595 0 -242.16(-6.31%)
Jun 10, 2020 3910 3945 3801 3837 0 -75.86(-1.94%)
Jun 09, 2020 3927 3977 3866 3913 0 -76.48(-1.92%)
Jun 08, 2020 3987 4066 3939 3989 0 +44.41(+1.13%)
Jun 05, 2020 3947 4031 3880 3945 0 +96.68(+2.51%)
Jun 04, 2020 3772 3881 3739 3848 0 +45.31(+1.19%)
Jun 03, 2020 3745 3837 3710 3803 0 +114.15(+3.09%)
Jun 02, 2020 3675 3716 3630 3689 0 +46.58(+1.28%)
Jun 01, 2020 3603 3676 3573 3642 0 +38.67(+1.07%)
May 29, 2020 3572 3626 3517 3603 0 +3.42(+0.10%)
May 28, 2020 3714 3732 3569 3600 0 -95.63(-2.59%)
May 27, 2020 3702 3752 3626 3696 0 +61.46(+1.69%)
May 26, 2020 3567 3677 3533 3634 0 +188.63(+5.47%)
May 22, 2020 3397 3452 3360 3445 0 +42.23(+1.24%)
May 21, 2020 3372 3455 3345 3403 0 +31.12(+0.92%)
May 20, 2020 3386 3443 3342 3372 0 +40.82(+1.23%)
May 19, 2020 3380 3449 3299 3331 0 -53.25(-1.57%)
May 18, 2020 3252 3414 3244 3385 0 +231.60(+7.35%)
May 15, 2020 3125 3202 3088 3153 0 -2.81(-0.09%)
May 14, 2020 3028 3163 2986 3156 0 +78.06(+2.54%)
May 13, 2020 3099 3128 3022 3078 0 -41.69(-1.34%)
May 12, 2020 3224 3246 3114 3119 0 -96.42(-3.00%)
May 11, 2020 3236 3264 3180 3216 0 -75.71(-2.30%)
May 08, 2020 3271 3344 3217 3291 0 +86.07(+2.69%)
May 07, 2020 3236 3278 3174 3205 0 +13.72(+0.43%)
May 06, 2020 3226 3257 3163 3192 0 -16.38(-0.51%)
May 05, 2020 3201 3276 3170 3208 0 +57.15(+1.81%)
May 04, 2020 3139 3213 3082 3151 0 -54.93(-1.71%)
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.