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 (%)
Sep 30, 2020 4635 4704 4565 4611 0 +6.44(+0.14%)
Sep 29, 2020 4626 4673 4580 4605 0 -26.76(-0.58%)
Sep 28, 2020 4524 4647 4502 4631 0 +160.93(+3.60%)
Sep 25, 2020 4423 4497 4388 4470 0 +32.94(+0.74%)
Sep 24, 2020 4400 4496 4358 4438 0 +27.18(+0.62%)
Sep 23, 2020 4533 4587 4406 4410 0 -124.12(-2.74%)
Sep 22, 2020 4500 4561 4461 4534 0 +40.85(+0.91%)
Sep 21, 2020 4412 4505 4357 4494 0 +3.27(+0.07%)
Sep 18, 2020 4566 4596 4460 4490 0 -64.14(-1.41%)
Sep 17, 2020 4542 4617 4496 4554 0 -46.71(-1.02%)
Sep 16, 2020 4611 4676 4576 4601 0 +18.47(+0.40%)
Sep 15, 2020 4594 4653 4550 4583 0 +5.44(+0.12%)
Sep 14, 2020 4544 4592 4500 4577 0 +82.42(+1.83%)
Sep 11, 2020 4478 4550 4447 4495 0 +48.34(+1.09%)
Sep 10, 2020 4502 4555 4420 4447 0 -35.18(-0.78%)
Sep 09, 2020 4424 4521 4411 4482 0 +83.81(+1.91%)
Sep 08, 2020 4406 4509 4337 4398 0 -73.29(-1.64%)
Sep 04, 2020 4590 4604 4404 4471 0 -61.07(-1.35%)
Sep 03, 2020 4711 4721 4492 4532 0 -172.18(-3.66%)
Sep 02, 2020 4690 4733 4640 4704 0 +29.40(+0.63%)
Sep 01, 2020 4614 4703 4587 4675 0 +57.83(+1.25%)
Aug 31, 2020 4653 4714 4592 4617 0 -47.66(-1.02%)
Aug 28, 2020 4681 4702 4645 4665 0 +6.51(+0.14%)
Aug 27, 2020 4717 4739 4641 4658 0 -41.99(-0.89%)
Aug 26, 2020 4696 4733 4648 4700 0 +10.83(+0.23%)
Aug 25, 2020 4721 4724 4639 4690 0 -2.96(-0.06%)
Aug 24, 2020 4673 4721 4622 4692 0 +53.41(+1.15%)
Aug 21, 2020 4628 4669 4596 4639 0 -6.20(-0.13%)
Aug 20, 2020 4650 4702 4615 4645 0 -47.57(-1.01%)
Aug 19, 2020 4676 4748 4652 4693 0 +17.37(+0.37%)
Aug 18, 2020 4680 4720 4637 4675 0 +5.51(+0.12%)
Aug 17, 2020 4657 4700 4614 4670 0 +11.88(+0.26%)
Aug 14, 2020 4623 4700 4590 4658 0 +31.34(+0.68%)
Aug 13, 2020 4602 4676 4559 4627 0 -0.96(-0.02%)
Aug 12, 2020 4623 4670 4573 4628 0 +55.91(+1.22%)
Aug 11, 2020 4580 4662 4538 4572 0 +35.47(+0.78%)
Aug 10, 2020 4484 4570 4453 4536 0 +56.52(+1.26%)
Aug 07, 2020 4488 4536 4415 4480 0 -5.47(-0.12%)
Aug 06, 2020 4521 4536 4460 4485 0 -40.67(-0.90%)
Aug 05, 2020 4475 4552 4424 4526 0 +72.55(+1.63%)
Aug 04, 2020 4380 4468 4349 4453 0 +58.35(+1.33%)
Aug 03, 2020 4354 4420 4319 4395 0 +62.13(+1.43%)
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%)
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.