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 31, 2018 3474 3476 3370 3387 0 -92.24(-2.65%)
May 30, 2018 3488 3505 3454 3479 0 +10.25(+0.30%)
May 29, 2018 3449 3492 3429 3469 0 -9.19(-0.26%)
May 25, 2018 3478 3478 3478 3478 0 +12.09(+0.35%)
May 24, 2018 3529 3556 3443 3466 0 -130.34(-3.62%)
May 23, 2018 3579 3617 3550 3596 0 +9.80(+0.27%)
May 22, 2018 3616 3653 3584 3586 0 -26.77(-0.74%)
May 21, 2018 3600 3634 3576 3613 0 +43.87(+1.23%)
May 18, 2018 3557 3597 3539 3569 0 +11.62(+0.33%)
May 17, 2018 3505 3569 3494 3557 0 +45.50(+1.30%)
May 16, 2018 3486 3536 3469 3512 0 +40.01(+1.15%)
May 15, 2018 3480 3504 3451 3472 0 -30.18(-0.86%)
May 14, 2018 3499 3538 3473 3502 0 +6.79(+0.19%)
May 11, 2018 3485 3516 3463 3495 0 +7.25(+0.21%)
May 10, 2018 3480 3516 3463 3488 0 +17.00(+0.49%)
May 09, 2018 3476 3498 3430 3471 0 -1.22(-0.04%)
May 08, 2018 3444 3511 3435 3472 0 +26.27(+0.76%)
May 07, 2018 3425 3473 3407 3446 0 +26.33(+0.77%)
May 04, 2018 3348 3443 3338 3420 0 +57.62(+1.71%)
May 03, 2018 3378 3412 3322 3362 0 -30.22(-0.89%)
May 02, 2018 3419 3453 3367 3392 0 -30.72(-0.90%)
May 01, 2018 3382 3435 3330 3423 0 +28.66(+0.84%)
Apr 30, 2018 3457 3473 3390 3394 0 -57.27(-1.66%)
Apr 27, 2018 3420 3471 3394 3452 0 +34.52(+1.01%)
Apr 26, 2018 3408 3442 3362 3417 0 +30.43(+0.90%)
Apr 25, 2018 3376 3429 3325 3387 0 +18.78(+0.56%)
Apr 24, 2018 3443 3507 3341 3368 0 -5.72(-0.17%)
Apr 23, 2018 3375 3425 3335 3374 0 +7.95(+0.24%)
Apr 20, 2018 3425 3442 3337 3366 0 -65.78(-1.92%)
Apr 19, 2018 3481 3492 3387 3431 0 -43.91(-1.26%)
Apr 18, 2018 3478 3517 3451 3475 0 +6.38(+0.18%)
Apr 17, 2018 3488 3519 3453 3469 0 +6.18(+0.18%)
Apr 16, 2018 3413 3485 3391 3463 0 +82.29(+2.43%)
Apr 13, 2018 3440 3450 3370 3381 0 -33.24(-0.97%)
Apr 12, 2018 3403 3439 3383 3414 0 +23.22(+0.68%)
Apr 11, 2018 3391 3423 3371 3391 0 -19.84(-0.58%)
Apr 10, 2018 3390 3443 3374 3410 0 +55.01(+1.64%)
Apr 09, 2018 3394 3419 3347 3355 0 -26.82(-0.79%)
Apr 06, 2018 3441 3466 3344 3382 0 -85.71(-2.47%)
Apr 05, 2018 3482 3500 3440 3468 0 +10.91(+0.32%)
Apr 04, 2018 3339 3467 3332 3457 0 +29.80(+0.87%)
Apr 03, 2018 3401 3446 3365 3427 0 +42.89(+1.27%)
Apr 02, 2018 3448 3457 3345 3384 0 -72.57(-2.10%)
Mar 29, 2018 3457 3457 3457 3457 0 +55.54(+1.63%)
Mar 28, 2018 3428 3451 3371 3401 0 -21.17(-0.62%)
Mar 27, 2018 3465 3477 3400 3423 0 -32.32(-0.94%)
Mar 26, 2018 3469 3487 3411 3455 0 +29.17(+0.85%)
Mar 23, 2018 3485 3504 3417 3426 0 -57.19(-1.64%)
Mar 22, 2018 3529 3564 3482 3483 0 -75.37(-2.12%)
Mar 21, 2018 3545 3582 3530 3558 0 +22.01(+0.62%)
Mar 20, 2018 3546 3569 3497 3536 0 +0.32(+0.01%)
Mar 19, 2018 3575 3579 3504 3536 0 -52.65(-1.47%)
Mar 16, 2018 3545 3628 3503 3589 0 +5.02(+0.14%)
Mar 15, 2018 3591 3608 3555 3584 0 -5.73(-0.16%)
Mar 14, 2018 3638 3642 3560 3589 0 -26.41(-0.73%)
Mar 13, 2018 3621 3643 3597 3616 0 -5.99(-0.17%)
Mar 12, 2018 3620 3657 3598 3622 0 +7.83(+0.22%)
Mar 09, 2018 3551 3621 3527 3614 0 +85.12(+2.41%)
Mar 08, 2018 3539 3555 3491 3529 0 +2.88(+0.08%)
Mar 07, 2018 3520 3567 3511 3526 0 -10.36(-0.29%)
Mar 06, 2018 3504 3552 3483 3536 0 +48.75(+1.40%)
Mar 05, 2018 3462 3523 3449 3487 0 +9.82(+0.28%)
Mar 02, 2018 3463 3498 3392 3478 0 -13.03(-0.37%)
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.