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, 2008 947.15 980.67 938.90 971.58 0 +27.18(+2.88%)
Dec 30, 2008 914.32 946.65 899.46 944.40 0 +38.17(+4.21%)
Dec 29, 2008 924.20 937.33 889.16 906.23 0 -17.71(-1.92%)
Dec 26, 2008 906.39 929.25 898.96 923.94 0 +16.04(+1.77%)
Dec 25, 2008 901.71 916.11 884.78 907.90 0 +0.03(+0.00%)
Dec 24, 2008 901.39 915.78 885.53 907.87 0 +9.38(+1.04%)
Dec 23, 2008 925.91 940.10 884.45 898.49 0 -20.97(-2.28%)
Dec 22, 2008 965.82 974.48 894.38 919.46 0 -46.98(-4.86%)
Dec 19, 2008 942.37 985.13 919.80 966.44 0 +30.33(+3.24%)
Dec 18, 2008 957.20 975.48 916.55 936.11 0 -6.51(-0.69%)
Dec 17, 2008 904.47 970.06 887.34 942.63 0 +34.99(+3.85%)
Dec 16, 2008 860.16 919.47 842.56 907.64 0 +49.92(+5.82%)
Dec 15, 2008 893.37 903.12 838.53 857.72 0 -35.58(-3.98%)
Dec 12, 2008 850.06 903.79 836.87 893.30 0 +20.04(+2.29%)
Dec 11, 2008 920.53 938.52 857.85 873.27 0 -55.03(-5.93%)
Dec 10, 2008 915.27 948.35 895.53 928.30 0 +21.79(+2.40%)
Dec 09, 2008 927.58 959.00 889.32 906.51 0 -33.22(-3.53%)
Dec 08, 2008 915.12 964.07 895.25 939.73 0 +41.68(+4.64%)
Dec 05, 2008 842.28 904.50 807.09 898.05 0 +48.75(+5.74%)
Dec 04, 2008 836.76 899.94 817.12 849.30 0 +2.17(+0.26%)
Dec 03, 2008 814.72 862.35 799.90 847.13 0 +2.89(+0.34%)
Dec 02, 2008 804.94 851.99 784.41 844.24 0 +50.17(+6.32%)
Dec 01, 2008 854.86 872.33 791.14 794.07 0 -95.70(-10.76%)
Nov 28, 2008 868.15 906.92 859.03 889.78 0 +24.24(+2.80%)
Nov 27, 2008 800.56 873.35 781.93 865.53 0 +0.00(+0.00%)
Nov 26, 2008 800.56 873.35 781.93 865.53 0 +48.68(+5.96%)
Nov 25, 2008 795.22 825.42 766.23 816.85 0 +37.05(+4.75%)
Nov 24, 2008 723.06 799.60 714.89 779.80 0 +59.09(+8.20%)
Nov 21, 2008 694.61 723.21 662.06 720.72 0 +42.72(+6.30%)
Nov 20, 2008 720.35 749.64 671.89 678.00 0 -53.07(-7.26%)
Nov 19, 2008 813.94 828.80 728.99 731.08 0 -85.07(-10.42%)
Nov 18, 2008 800.22 835.40 781.04 816.15 0 +15.11(+1.89%)
Nov 17, 2008 812.77 841.71 788.99 801.04 0 -25.14(-3.04%)
Nov 14, 2008 871.79 889.83 821.55 826.18 0 -60.31(-6.80%)
Nov 13, 2008 809.61 888.86 775.25 886.49 0 +77.79(+9.62%)
Nov 12, 2008 864.02 871.31 797.72 808.70 0 -72.27(-8.20%)
Nov 11, 2008 894.93 911.25 854.45 880.98 0 -26.53(-2.92%)
Nov 10, 2008 949.38 972.75 889.84 907.50 0 -29.91(-3.19%)
Nov 07, 2008 915.21 946.56 898.29 937.41 0 +29.42(+3.24%)
Nov 06, 2008 966.81 973.31 894.74 907.99 0 -65.58(-6.74%)
Nov 05, 2008 1024 1034 967.22 973.57 0 -61.67(-5.96%)
Nov 04, 2008 1013 1066 994.17 1035 0 +38.01(+3.81%)
Nov 03, 2008 984.20 1019 968.66 997.23 0 +10.82(+1.10%)
Oct 31, 2008 946.13 1004 923.29 986.40 0 +37.36(+3.94%)
Oct 30, 2008 949.11 973.47 898.96 949.04 0 +22.61(+2.44%)
Oct 29, 2008 970.24 1002 892.91 926.43 0 -52.38(-5.35%)
Oct 28, 2008 967.73 1021 842.07 978.81 0 +13.78(+1.43%)
Oct 27, 2008 976.71 1018 942.32 965.02 0 -20.95(-2.12%)
Oct 24, 2008 959.54 1039 931.15 985.97 0 -48.33(-4.67%)
Oct 23, 2008 1081 1102 984.41 1034 0 -38.69(-3.61%)
Oct 22, 2008 1134 1160 1024 1073 0 -96.10(-8.22%)
Oct 21, 2008 1210 1241 1153 1169 0 -57.56(-4.69%)
Oct 20, 2008 1203 1236 1175 1227 0 +31.39(+2.63%)
Oct 17, 2008 1169 1261 1141 1195 0 -5.32(-0.44%)
Oct 16, 2008 1165 1215 1096 1201 0 +46.24(+4.01%)
Oct 15, 2008 1257 1267 1145 1154 0 -125.11(-9.78%)
Oct 14, 2008 1400 1401 1227 1279 0 -68.93(-5.11%)
Oct 13, 2008 1256 1349 1225 1348 0 +135.04(+11.13%)
Oct 10, 2008 1101 1273 1064 1213 0 +40.85(+3.48%)
Oct 09, 2008 1239 1297 1158 1172 0 -42.99(-3.54%)
Oct 08, 2008 1160 1270 1133 1215 0 +19.66(+1.64%)
Oct 07, 2008 1340 1371 1190 1196 0 -135.70(-10.19%)
Oct 06, 2008 1322 1364 1239 1332 0 -34.52(-2.53%)
Oct 03, 2008 1448 1493 1363 1366 0 -61.11(-4.28%)
Oct 02, 2008 1528 1548 1414 1427 0 -126.95(-8.17%)
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.