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 (%)
Mar 31, 2010 1733 1748 1710 1717 0 -22.87(-1.31%)
Mar 30, 2010 1753 1762 1728 1740 0 -8.92(-0.51%)
Mar 29, 2010 1742 1764 1728 1748 0 +11.07(+0.64%)
Mar 26, 2010 1723 1752 1705 1737 0 +20.25(+1.18%)
Mar 25, 2010 1732 1751 1712 1717 0 +0.94(+0.05%)
Mar 24, 2010 1723 1737 1706 1716 0 -13.29(-0.77%)
Mar 23, 2010 1708 1734 1699 1729 0 +25.40(+1.49%)
Mar 22, 2010 1668 1712 1657 1704 0 +27.45(+1.64%)
Mar 19, 2010 1720 1724 1668 1677 0 -40.90(-2.38%)
Mar 18, 2010 1717 1730 1708 1718 0 +0.51(+0.03%)
Mar 17, 2010 1715 1733 1704 1717 0 +6.70(+0.39%)
Mar 16, 2010 1695 1717 1683 1710 0 +16.57(+0.98%)
Mar 15, 2010 1682 1698 1678 1694 0 +0.21(+0.01%)
Mar 12, 2010 1699 1705 1674 1694 0 -0.44(-0.03%)
Mar 11, 2010 1688 1699 1668 1694 0 +2.21(+0.13%)
Mar 10, 2010 1689 1704 1674 1692 0 +0.90(+0.05%)
Mar 09, 2010 1686 1706 1674 1691 0 +0.72(+0.04%)
Mar 08, 2010 1688 1704 1674 1690 0 +1.84(+0.11%)
Mar 05, 2010 1674 1693 1666 1688 0 +24.77(+1.49%)
Mar 04, 2010 1668 1683 1653 1664 0 -3.85(-0.23%)
Mar 03, 2010 1674 1690 1657 1667 0 -7.31(-0.44%)
Mar 02, 2010 1674 1688 1663 1675 0 +1.79(+0.11%)
Mar 01, 2010 1643 1679 1629 1673 0 +38.77(+2.37%)
Feb 26, 2010 1624 1648 1616 1634 0 +3.64(+0.22%)
Feb 25, 2010 1607 1638 1597 1630 0 -13.34(-0.81%)
Feb 24, 2010 1632 1655 1616 1644 0 +7.81(+0.48%)
Feb 23, 2010 1646 1665 1621 1636 0 -23.41(-1.41%)
Feb 22, 2010 1656 1673 1642 1659 0 +4.01(+0.24%)
Feb 19, 2010 1637 1664 1631 1655 0 +22.30(+1.37%)
Feb 18, 2010 1614 1649 1607 1633 0 +11.09(+0.68%)
Feb 17, 2010 1604 1626 1597 1622 0 +15.97(+0.99%)
Feb 16, 2010 1573 1610 1565 1606 0 +26.64(+1.69%)
Feb 12, 2010 1579 1579 1579 0 +11.25(+0.72%)
Feb 11, 2010 1535 1573 1525 1568 0 +35.68(+2.33%)
Feb 10, 2010 1528 1548 1507 1532 0 +3.83(+0.25%)
Feb 09, 2010 1508 1541 1490 1529 0 +36.52(+2.45%)
Feb 08, 2010 1505 1527 1472 1492 0 -11.41(-0.76%)
Feb 05, 2010 1519 1539 1454 1504 0 -14.15(-0.93%)
Feb 04, 2010 1554 1559 1508 1518 0 -53.27(-3.39%)
Feb 03, 2010 1562 1587 1543 1571 0 -1.08(-0.07%)
Feb 02, 2010 1525 1589 1523 1572 0 +81.35(+5.46%)
Feb 01, 2010 1490 1508 1478 1491 0 +7.65(+0.52%)
Jan 29, 2010 1503 1521 1476 1483 0 -14.24(-0.95%)
Jan 28, 2010 1515 1526 1477 1497 0 -14.78(-0.98%)
Jan 27, 2010 1506 1523 1483 1512 0 -1.26(-0.08%)
Jan 26, 2010 1513 1534 1495 1513 0 -9.24(-0.61%)
Jan 25, 2010 1557 1562 1505 1523 0 -10.38(-0.68%)
Jan 22, 2010 1537 1557 1510 1533 0 -12.27(-0.79%)
Jan 21, 2010 1579 1585 1533 1545 0 -34.67(-2.19%)
Jan 20, 2010 1586 1598 1551 1580 0 -35.46(-2.20%)
Jan 19, 2010 1595 1621 1587 1615 0 +18.84(+1.18%)
Jan 15, 2010 1597 1597 1597 0 -12.71(-0.79%)
Jan 14, 2010 1606 1626 1596 1609 0 -2.34(-0.15%)
Jan 13, 2010 1607 1617 1580 1612 0 +11.65(+0.73%)
Jan 12, 2010 1601 1614 1577 1600 0 -13.47(-0.83%)
Jan 11, 2010 1619 1633 1595 1613 0 -2.45(-0.15%)
Jan 08, 2010 1580 1622 1577 1616 0 +31.14(+1.97%)
Jan 07, 2010 1566 1599 1551 1585 0 +36.07(+2.33%)
Jan 06, 2010 1549 1571 1534 1549 0 -4.51(-0.29%)
Jan 05, 2010 1554 1566 1527 1553 0 -14.65(-0.93%)
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.