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 (%)
Aug 30, 2019 3826 3857 3802 3831 0 +32.14(+0.85%)
Aug 29, 2019 3782 3838 3754 3799 0 +44.13(+1.18%)
Aug 28, 2019 3701 3765 3686 3755 0 +41.09(+1.11%)
Aug 27, 2019 3776 3806 3702 3714 0 -43.85(-1.17%)
Aug 26, 2019 3781 3801 3724 3758 0 +14.83(+0.40%)
Aug 23, 2019 3821 3860 3724 3743 0 -109.62(-2.85%)
Aug 22, 2019 3900 3925 3831 3852 0 -39.45(-1.01%)
Aug 21, 2019 3886 3932 3850 3892 0 +42.17(+1.10%)
Aug 20, 2019 3813 3869 3780 3850 0 +24.63(+0.64%)
Aug 19, 2019 3803 3864 3780 3825 0 +64.98(+1.73%)
Aug 16, 2019 3716 3771 3691 3760 0 +68.13(+1.85%)
Aug 15, 2019 3703 3724 3658 3692 0 +0.11(+0.00%)
Aug 14, 2019 3753 3778 3658 3692 0 -114.37(-3.00%)
Aug 13, 2019 3768 3892 3758 3806 0 +36.93(+0.98%)
Aug 12, 2019 3810 3832 3750 3769 0 -60.06(-1.57%)
Aug 09, 2019 3888 3908 3815 3829 0 -70.31(-1.80%)
Aug 08, 2019 3857 3918 3841 3900 0 +67.15(+1.75%)
Aug 07, 2019 3771 3855 3729 3833 0 +30.41(+0.80%)
Aug 06, 2019 3757 3816 3731 3802 0 +67.18(+1.80%)
Aug 05, 2019 3734 3758 3677 3735 0 -57.99(-1.53%)
Aug 02, 2019 3845 3859 3758 3793 0 -36.95(-0.96%)
Aug 01, 2019 3918 3962 3803 3830 0 -87.75(-2.24%)
Jul 31, 2019 3997 4030 3889 3918 0 -83.93(-2.10%)
Jul 30, 2019 3945 4017 3915 4002 0 +36.57(+0.92%)
Jul 29, 2019 4005 4024 3930 3965 0 -43.47(-1.08%)
Jul 26, 2019 3962 4022 3920 4008 0 +45.27(+1.14%)
Jul 25, 2019 3959 4007 3926 3963 0 +6.35(+0.16%)
Jul 24, 2019 3920 3991 3873 3957 0 +22.24(+0.57%)
Jul 23, 2019 4039 4106 3885 3935 0 -107.32(-2.66%)
Jul 22, 2019 4058 4114 4021 4042 0 -83.77(-2.03%)
Jul 19, 2019 4200 4231 4120 4126 0 -62.64(-1.50%)
Jul 18, 2019 4176 4236 4148 4188 0 -0.51(-0.01%)
Jul 17, 2019 4217 4252 4157 4189 0 -22.72(-0.54%)
Jul 16, 2019 4171 4259 4127 4212 0 +44.30(+1.06%)
Jul 15, 2019 4175 4213 4138 4167 0 -0.61(-0.01%)
Jul 12, 2019 4099 4182 4084 4168 0 +81.14(+1.99%)
Jul 11, 2019 4090 4119 4043 4087 0 -0.55(-0.01%)
Jul 10, 2019 4119 4171 4057 4087 0 +30.97(+0.76%)
Jul 09, 2019 4060 4096 4018 4056 0 -20.32(-0.50%)
Jul 08, 2019 4058 4096 4025 4077 0 -9.03(-0.22%)
Jul 05, 2019 4095 4122 4043 4086 0 -28.66(-0.70%)
Jul 03, 2019 4082 4122 4041 4114 0 +48.69(+1.20%)
Jul 02, 2019 4065 4088 4020 4066 0 -10.16(-0.25%)
Jul 01, 2019 4036 4119 4012 4076 0 +90.92(+2.28%)
Jun 28, 2019 3973 4023 3957 3985 0 +15.36(+0.39%)
Jun 27, 2019 3931 3981 3911 3970 0 +46.54(+1.19%)
Jun 26, 2019 3923 3971 3897 3923 0 +10.24(+0.26%)
Jun 25, 2019 3958 3989 3892 3913 0 -35.03(-0.89%)
Jun 24, 2019 3962 3991 3926 3948 0 -11.99(-0.30%)
Jun 21, 2019 3971 4000 3919 3960 0 -23.30(-0.58%)
Jun 20, 2019 4018 4053 3936 3983 0 +3.97(+0.10%)
Jun 19, 2019 3985 4001 3923 3979 0 -1.06(-0.03%)
Jun 18, 2019 3964 4024 3922 3980 0 +51.01(+1.30%)
Jun 17, 2019 3937 3976 3898 3929 0 +0.19(+0.00%)
Jun 14, 2019 3936 3964 3886 3929 0 -12.52(-0.32%)
Jun 13, 2019 3926 3991 3888 3941 0 +35.92(+0.92%)
Jun 12, 2019 3892 3940 3851 3906 0 +5.80(+0.15%)
Jun 11, 2019 3951 3969 3873 3900 0 -30.86(-0.79%)
Jun 10, 2019 3899 3968 3869 3931 0 +61.92(+1.60%)
Jun 07, 2019 3862 3894 3815 3869 0 +6.21(+0.16%)
Jun 06, 2019 3865 3890 3792 3862 0 +22.28(+0.58%)
Jun 05, 2019 3871 3892 3784 3840 0 -9.37(-0.24%)
Jun 04, 2019 3735 3862 3713 3850 0 +147.05(+3.97%)
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.