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 24, 2011 1786 1800 1763 1774 0 -5.55(-0.31%)
May 23, 2011 1793 1801 1772 1779 0 -34.10(-1.88%)
May 20, 2011 1826 1832 1802 1813 0 -18.86(-1.03%)
May 19, 2011 1849 1862 1818 1832 0 -7.49(-0.41%)
May 18, 2011 1830 1852 1822 1840 0 +6.78(+0.37%)
May 17, 2011 1847 1859 1823 1833 0 -23.03(-1.24%)
May 16, 2011 1872 1890 1848 1856 0 -24.44(-1.30%)
May 13, 2011 1889 1918 1864 1880 0 -4.33(-0.23%)
May 12, 2011 1863 1898 1851 1885 0 +15.64(+0.84%)
May 11, 2011 1890 1895 1855 1869 0 -22.19(-1.17%)
May 10, 2011 1875 1900 1865 1891 0 +28.34(+1.52%)
May 09, 2011 1859 1880 1841 1863 0 +1.33(+0.07%)
May 06, 2011 1878 1896 1851 1862 0 +9.40(+0.51%)
May 05, 2011 1846 1884 1827 1852 0 -3.81(-0.21%)
May 04, 2011 1862 1883 1834 1856 0 -10.51(-0.56%)
May 03, 2011 1900 1911 1858 1867 0 -41.20(-2.16%)
May 02, 2011 1906 1914 1901 1908 0 -4.28(-0.22%)
Apr 29, 2011 1916 1934 1895 1912 0 -8.61(-0.45%)
Apr 28, 2011 1921 1941 1896 1921 0 -2.73(-0.14%)
Apr 27, 2011 1955 1970 1875 1923 0 -2.62(-0.14%)
Apr 26, 2011 1922 1943 1899 1926 0 +2.68(+0.14%)
Apr 25, 2011 1927 1933 1906 1923 0 -4.47(-0.23%)
Apr 21, 2011 1921 1937 1906 1928 0 +13.09(+0.68%)
Apr 20, 2011 1923 1939 1899 1915 0 +17.52(+0.92%)
Apr 19, 2011 1878 1914 1872 1897 0 +28.01(+1.50%)
Apr 18, 2011 1862 1881 1845 1869 0 -16.37(-0.87%)
Apr 15, 2011 1859 1893 1846 1885 0 +29.92(+1.61%)
Apr 14, 2011 1847 1866 1830 1856 0 -4.97(-0.27%)
Apr 13, 2011 1867 1884 1841 1861 0 +7.84(+0.42%)
Apr 12, 2011 1841 1867 1828 1853 0 -1.08(-0.06%)
Apr 11, 2011 1850 1870 1839 1854 0 +10.19(+0.55%)
Apr 08, 2011 1878 1886 1832 1844 0 -33.39(-1.78%)
Apr 07, 2011 1882 1900 1863 1877 0 -7.92(-0.42%)
Apr 06, 2011 1897 1903 1869 1885 0 +1.10(+0.06%)
Apr 05, 2011 1883 1898 1870 1884 0 -3.94(-0.21%)
Apr 04, 2011 1899 1909 1876 1888 0 -5.40(-0.29%)
Apr 01, 2011 1890 1912 1880 1893 0 +18.16(+0.97%)
Mar 31, 2011 1856 1895 1848 1875 0 +15.60(+0.84%)
Mar 30, 2011 1851 1865 1842 1859 0 +38.48(+2.11%)
Mar 29, 2011 1815 1825 1797 1821 0 +4.42(+0.24%)
Mar 28, 2011 1831 1840 1811 1816 0 -9.73(-0.53%)
Mar 25, 2011 1813 1845 1806 1826 0 +16.85(+0.93%)
Mar 24, 2011 1808 1817 1783 1809 0 +15.26(+0.85%)
Mar 23, 2011 1789 1805 1768 1794 0 +2.55(+0.14%)
Mar 22, 2011 1802 1808 1782 1792 0 -11.98(-0.66%)
Mar 21, 2011 1807 1814 1794 1804 0 +30.17(+1.70%)
Mar 18, 2011 1784 1792 1760 1773 0 +12.86(+0.73%)
Mar 17, 2011 1782 1790 1748 1760 0 +11.07(+0.63%)
Mar 16, 2011 1772 1786 1736 1749 0 -27.36(-1.54%)
Mar 15, 2011 1773 1799 1763 1777 0 -21.46(-1.19%)
Mar 14, 2011 1802 1823 1776 1798 0 -18.59(-1.02%)
Mar 11, 2011 1797 1829 1787 1817 0 +15.00(+0.83%)
Mar 10, 2011 1825 1833 1792 1802 0 -45.54(-2.47%)
Mar 09, 2011 1837 1858 1824 1847 0 +7.17(+0.39%)
Mar 08, 2011 1795 1856 1785 1840 0 +50.66(+2.83%)
Mar 07, 2011 1815 1823 1775 1790 0 -17.22(-0.95%)
Mar 04, 2011 1822 1829 1789 1807 0 -18.99(-1.04%)
Mar 03, 2011 1788 1835 1780 1826 0 +53.50(+3.02%)
Mar 02, 2011 1777 1802 1761 1772 0 -11.46(-0.64%)
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.