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 (%)
Apr 28, 2017 3637 3645 3583 3608 0 -29.00(-0.80%)
Apr 27, 2017 3626 3659 3597 3637 0 +7.46(+0.21%)
Apr 26, 2017 3584 3670 3557 3629 0 +74.69(+2.10%)
Apr 25, 2017 3522 3596 3503 3555 0 +66.02(+1.89%)
Apr 24, 2017 3484 3519 3419 3489 0 +25.46(+0.74%)
Apr 21, 2017 3442 3475 3396 3463 0 +16.20(+0.47%)
Apr 20, 2017 3421 3464 3403 3447 0 +37.17(+1.09%)
Apr 19, 2017 3383 3434 3375 3410 0 +36.53(+1.08%)
Apr 18, 2017 3373 3387 3344 3373 0 -8.76(-0.26%)
Apr 17, 2017 3378 3409 3351 3382 0 +14.19(+0.42%)
Apr 13, 2017 3360 3397 3343 3368 0 +3.72(+0.11%)
Apr 12, 2017 3392 3409 3346 3364 0 -30.20(-0.89%)
Apr 11, 2017 3369 3399 3349 3394 0 +20.56(+0.61%)
Apr 10, 2017 3364 3404 3353 3374 0 +17.05(+0.51%)
Apr 07, 2017 3353 3382 3340 3357 0 -6.08(-0.18%)
Apr 06, 2017 3333 3395 3328 3363 0 +25.83(+0.77%)
Apr 05, 2017 3358 3387 3325 3337 0 -14.34(-0.43%)
Apr 04, 2017 3400 3419 3336 3351 0 -56.64(-1.66%)
Apr 03, 2017 3438 3449 3384 3408 0 -21.07(-0.61%)
Mar 31, 2017 3418 3447 3402 3429 0 +11.69(+0.34%)
Mar 30, 2017 3421 3441 3399 3417 0 -5.91(-0.17%)
Mar 29, 2017 3406 3433 3391 3423 0 +11.42(+0.33%)
Mar 28, 2017 3401 3428 3375 3412 0 +4.51(+0.13%)
Mar 27, 2017 3377 3419 3359 3407 0 +0.44(+0.01%)
Mar 24, 2017 3421 3444 3392 3407 0 -6.26(-0.18%)
Mar 23, 2017 3396 3444 3381 3413 0 +14.64(+0.43%)
Mar 22, 2017 3403 3427 3371 3398 0 -7.37(-0.22%)
Mar 21, 2017 3467 3474 3398 3406 0 -44.43(-1.29%)
Mar 20, 2017 3452 3473 3426 3450 0 -3.97(-0.11%)
Mar 17, 2017 3442 3463 3417 3454 0 +12.16(+0.35%)
Mar 16, 2017 3463 3505 3405 3442 0 -48.12(-1.38%)
Mar 15, 2017 3484 3524 3445 3490 0 +16.94(+0.49%)
Mar 14, 2017 3459 3490 3443 3473 0 +2.93(+0.08%)
Mar 13, 2017 3468 3494 3440 3470 0 +6.49(+0.19%)
Mar 10, 2017 3454 3493 3436 3464 0 +26.38(+0.77%)
Mar 09, 2017 3428 3459 3414 3437 0 +6.09(+0.18%)
Mar 08, 2017 3433 3458 3413 3431 0 +3.35(+0.10%)
Mar 07, 2017 3441 3462 3414 3428 0 -18.40(-0.53%)
Mar 06, 2017 3457 3475 3422 3446 0 -35.55(-1.02%)
Mar 03, 2017 3487 3513 3460 3482 0 -1.09(-0.03%)
Mar 02, 2017 3499 3512 3468 3483 0 -18.94(-0.54%)
Mar 01, 2017 3495 3530 3483 3502 0 +24.40(+0.70%)
Feb 28, 2017 3508 3518 3456 3478 0 -38.09(-1.08%)
Feb 27, 2017 3511 3549 3490 3516 0 -2.50(-0.07%)
Feb 24, 2017 3481 3527 3457 3518 0 +19.60(+0.56%)
Feb 23, 2017 3519 3532 3469 3499 0 -5.76(-0.16%)
Feb 22, 2017 3497 3527 3475 3504 0 +1.54(+0.04%)
Feb 21, 2017 3441 3520 3434 3503 0 +51.87(+1.50%)
Feb 17, 2017 3451 3451 3451 3451 0 -27.43(-0.79%)
Feb 16, 2017 3439 3517 3413 3478 0 +46.35(+1.35%)
Feb 15, 2017 3400 3445 3381 3432 0 +26.97(+0.79%)
Feb 14, 2017 3397 3422 3379 3405 0 -3.50(-0.10%)
Feb 13, 2017 3418 3442 3396 3409 0 -3.08(-0.09%)
Feb 10, 2017 3413 3442 3379 3412 0 +6.73(+0.20%)
Feb 09, 2017 3392 3429 3369 3405 0 -16.47(-0.48%)
Feb 08, 2017 3398 3433 3370 3421 0 +20.81(+0.61%)
Feb 07, 2017 3419 3450 3368 3401 0 +23.37(+0.69%)
Feb 06, 2017 3382 3408 3346 3377 0 -13.85(-0.41%)
Feb 03, 2017 3366 3406 3351 3391 0 +42.65(+1.27%)
Feb 02, 2017 3381 3392 3321 3348 0 -35.54(-1.05%)
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.