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 (%)
Dec 31, 2018 3303 3324 3227 3292 0 +9.96(+0.30%)
Dec 28, 2018 3291 3344 3246 3282 0 +0.31(+0.01%)
Dec 27, 2018 3199 3284 3161 3282 0 +37.76(+1.16%)
Dec 26, 2018 3114 3250 3063 3244 0 +147.14(+4.75%)
Dec 24, 2018 3128 3184 3064 3097 0 -54.79(-1.74%)
Dec 21, 2018 3252 3314 3136 3152 0 -92.81(-2.86%)
Dec 20, 2018 3271 3315 3200 3245 0 -31.92(-0.97%)
Dec 19, 2018 3337 3407 3260 3277 0 -58.20(-1.75%)
Dec 18, 2018 3323 3385 3298 3335 0 +41.74(+1.27%)
Dec 17, 2018 3344 3391 3275 3293 0 -67.29(-2.00%)
Dec 14, 2018 3392 3446 3337 3361 0 -73.26(-2.13%)
Dec 13, 2018 3455 3500 3412 3434 0 -2.23(-0.06%)
Dec 12, 2018 3396 3480 3353 3436 0 +79.32(+2.36%)
Dec 11, 2018 3417 3440 3330 3357 0 -18.44(-0.55%)
Dec 10, 2018 3426 3446 3303 3375 0 -53.73(-1.57%)
Dec 07, 2018 3483 3517 3417 3429 0 -56.09(-1.61%)
Dec 06, 2018 3441 3497 3379 3485 0 -6.32(-0.18%)
Dec 04, 2018 3640 3665 3476 3491 0 -167.10(-4.57%)
Dec 03, 2018 3686 3720 3596 3658 0 +36.02(+0.99%)
Nov 30, 2018 3601 3644 3571 3622 0 +21.37(+0.59%)
Nov 29, 2018 3565 3640 3542 3601 0 +21.77(+0.61%)
Nov 28, 2018 3496 3586 3453 3579 0 +70.74(+2.02%)
Nov 27, 2018 3518 3540 3450 3508 0 -27.05(-0.77%)
Nov 26, 2018 3502 3561 3470 3536 0 +63.88(+1.84%)
Nov 23, 2018 3443 3505 3431 3472 0 +8.65(+0.25%)
Nov 21, 2018 3463 3463 3463 3463 0 +33.06(+0.96%)
Nov 20, 2018 3413 3498 3380 3430 0 -37.27(-1.07%)
Nov 19, 2018 3443 3512 3426 3467 0 +15.58(+0.45%)
Nov 16, 2018 3383 3475 3378 3452 0 +55.55(+1.64%)
Nov 15, 2018 3354 3424 3301 3396 0 +4.27(+0.13%)
Nov 14, 2018 3471 3493 3368 3392 0 -60.90(-1.76%)
Nov 13, 2018 3417 3496 3392 3453 0 +49.47(+1.45%)
Nov 12, 2018 3415 3457 3372 3403 0 -21.14(-0.62%)
Nov 09, 2018 3446 3471 3385 3424 0 -42.53(-1.23%)
Nov 08, 2018 3450 3494 3412 3467 0 -3.24(-0.09%)
Nov 07, 2018 3434 3476 3389 3470 0 +62.87(+1.85%)
Nov 06, 2018 3413 3449 3381 3407 0 -14.78(-0.43%)
Nov 05, 2018 3397 3444 3360 3422 0 +37.38(+1.10%)
Nov 02, 2018 3387 3436 3332 3385 0 +15.63(+0.46%)
Nov 01, 2018 3302 3408 3262 3369 0 +88.53(+2.70%)
Oct 31, 2018 3310 3342 3234 3280 0 +14.31(+0.44%)
Oct 30, 2018 3130 3278 3117 3266 0 +141.37(+4.52%)
Oct 29, 2018 3174 3231 3091 3125 0 -8.24(-0.26%)
Oct 26, 2018 3188 3222 3073 3133 0 +7.05(+0.23%)
Oct 24, 2018 3180 3257 3091 3126 0 -95.07(-2.95%)
Oct 23, 2018 3119 3260 3081 3221 0 +46.19(+1.45%)
Oct 22, 2018 3118 3200 3046 3175 0 +26.71(+0.85%)
Oct 19, 2018 3181 3210 3131 3148 0 -27.35(-0.86%)
Oct 18, 2018 3204 3233 3144 3176 0 -48.39(-1.50%)
Oct 17, 2018 3230 3260 3180 3224 0 -20.72(-0.64%)
Oct 16, 2018 3190 3261 3157 3245 0 +71.49(+2.25%)
Oct 15, 2018 3134 3209 3120 3173 0 +34.66(+1.10%)
Oct 12, 2018 3191 3215 3089 3138 0 +4.20(+0.13%)
Oct 11, 2018 3192 3241 3121 3134 0 -63.69(-1.99%)
Oct 10, 2018 3295 3315 3189 3198 0 -97.84(-2.97%)
Oct 09, 2018 3388 3413 3275 3296 0 -87.77(-2.59%)
Oct 08, 2018 3387 3429 3325 3384 0 -24.55(-0.72%)
Oct 05, 2018 3445 3481 3378 3408 0 -33.09(-0.96%)
Oct 04, 2018 3464 3486 3416 3441 0 -31.57(-0.91%)
Oct 03, 2018 3491 3522 3456 3473 0 -4.99(-0.14%)
Oct 02, 2018 3503 3536 3450 3478 0 -45.77(-1.30%)
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.