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, 2013 2344 2388 2337 2342 0 -17.42(-0.74%)
May 30, 2013 2341 2375 2330 2360 0 +21.72(+0.93%)
May 29, 2013 2344 2361 2313 2338 0 -23.59(-1.00%)
May 28, 2013 2372 2397 2337 2362 0 +18.93(+0.81%)
May 24, 2013 2343 2343 2343 0 -16.25(-0.69%)
May 23, 2013 2303 2371 2293 2359 0 +18.29(+0.78%)
May 22, 2013 2387 2420 2323 2341 0 -37.23(-1.57%)
May 21, 2013 2371 2395 2347 2378 0 +9.36(+0.40%)
May 20, 2013 2369 2398 2354 2369 0 -5.97(-0.25%)
May 17, 2013 2342 2379 2340 2375 0 +46.98(+2.02%)
May 16, 2013 2346 2368 2322 2328 0 -26.92(-1.14%)
May 15, 2013 2344 2366 2319 2355 0 +54.26(+2.36%)
May 13, 2013 2309 2322 2284 2300 0 -10.78(-0.47%)
May 10, 2013 2268 2318 2263 2311 0 +45.38(+2.00%)
May 09, 2013 2255 2302 2249 2266 0 +10.05(+0.45%)
May 08, 2013 2241 2261 2226 2256 0 +15.32(+0.68%)
May 07, 2013 2200 2249 2187 2240 0 +42.64(+1.94%)
May 06, 2013 2178 2203 2168 2198 0 +16.03(+0.73%)
May 03, 2013 2161 2197 2135 2182 0 +49.86(+2.34%)
May 02, 2013 2090 2142 2084 2132 0 +49.95(+2.40%)
May 01, 2013 2108 2127 2064 2082 0 -63.47(-2.96%)
Apr 30, 2013 2157 2168 2117 2145 0 -23.43(-1.08%)
Apr 29, 2013 2169 2179 2153 2169 0 +4.39(+0.20%)
Apr 26, 2013 2183 2185 2146 2164 0 -20.91(-0.96%)
Apr 25, 2013 2197 2224 2167 2185 0 -6.53(-0.30%)
Apr 24, 2013 2187 2211 2113 2192 0 -8.31(-0.38%)
Apr 23, 2013 2170 2216 2148 2200 0 +39.86(+1.85%)
Apr 22, 2013 2161 2179 2115 2160 0 +5.22(+0.24%)
Apr 19, 2013 2103 2168 2087 2155 0 +60.67(+2.90%)
Apr 18, 2013 2137 2154 2081 2094 0 -41.14(-1.93%)
Apr 17, 2013 2133 2151 2110 2135 0 -19.46(-0.90%)
Apr 16, 2013 2118 2160 2109 2155 0 +57.16(+2.72%)
Apr 15, 2013 2186 2198 2094 2098 0 -107.35(-4.87%)
Apr 12, 2013 2212 2228 2187 2205 0 -15.89(-0.72%)
Apr 11, 2013 2200 2236 2194 2221 0 +19.82(+0.90%)
Apr 10, 2013 2164 2205 2156 2201 0 +43.18(+2.00%)
Apr 09, 2013 2157 2186 2142 2158 0 +4.33(+0.20%)
Apr 08, 2013 2137 2160 2115 2154 0 +14.81(+0.69%)
Apr 05, 2013 2096 2143 2077 2139 0 +7.92(+0.37%)
Apr 04, 2013 2128 2148 2112 2131 0 +3.22(+0.15%)
Apr 03, 2013 2186 2198 2116 2128 0 -51.05(-2.34%)
Apr 02, 2013 2198 2214 2170 2179 0 -9.98(-0.46%)
Apr 01, 2013 2225 2238 2179 2189 0 -35.98(-1.62%)
Mar 28, 2013 2225 2225 2225 0 +22.05(+1.00%)
Mar 27, 2013 2169 2208 2158 2203 0 +17.63(+0.81%)
Mar 26, 2013 2187 2197 2170 2185 0 +10.37(+0.48%)
Mar 25, 2013 2191 2209 2157 2175 0 -19.83(-0.90%)
Mar 22, 2013 2199 2206 2178 2195 0 +4.59(+0.21%)
Mar 21, 2013 2215 2225 2181 2190 0 -37.78(-1.70%)
Mar 20, 2013 2214 2241 2206 2228 0 +26.13(+1.19%)
Mar 19, 2013 2206 2221 2176 2202 0 +3.80(+0.17%)
Mar 18, 2013 2183 2214 2157 2198 0 -2.81(-0.13%)
Mar 15, 2013 2218 2230 2190 2201 0 -24.39(-1.10%)
Mar 14, 2013 2225 2239 2207 2225 0 +5.14(+0.23%)
Mar 13, 2013 2215 2231 2192 2220 0 +3.31(+0.15%)
Mar 12, 2013 2225 2233 2201 2217 0 -5.38(-0.24%)
Mar 11, 2013 2205 2230 2200 2222 0 +16.75(+0.76%)
Mar 08, 2013 2205 2224 2184 2205 0 +22.70(+1.04%)
Mar 07, 2013 2200 2210 2173 2182 0 -18.23(-0.83%)
Mar 06, 2013 2207 2223 2187 2201 0 -2.81(-0.13%)
Mar 05, 2013 2186 2225 2173 2204 0 +30.73(+1.41%)
Mar 04, 2013 2128 2179 2112 2173 0 +37.32(+1.75%)
Mar 01, 2013 2118 2148 2087 2135 0 +1.53(+0.07%)
Feb 28, 2013 2120 2157 2108 2134 0 +19.46(+0.92%)
Feb 27, 2013 2085 2128 2082 2114 0 +22.95(+1.10%)
Feb 26, 2013 2068 2100 2052 2092 0 -1.97(-0.09%)
Feb 22, 2013 2064 2106 2061 2094 0 +33.36(+1.62%)
Feb 21, 2013 2068 2075 2022 2060 0 -11.77(-0.57%)
Feb 20, 2013 2130 2135 2066 2072 0 -40.87(-1.93%)
Feb 15, 2013 2113 2113 2113 0 +0.84(+0.04%)
Feb 14, 2013 2084 2128 2076 2112 0 +18.21(+0.87%)
Feb 13, 2013 2091 2108 2076 2094 0 +2.72(+0.13%)
Feb 12, 2013 2041 2098 2037 2091 0 +52.10(+2.56%)
Feb 11, 2013 2045 2059 2026 2039 0 -7.68(-0.38%)
Feb 08, 2013 2037 2057 2030 2047 0 +10.98(+0.54%)
Feb 07, 2013 2055 2073 2026 2036 0 -25.85(-1.25%)
Feb 06, 2013 2069 2091 2048 2061 0 -17.16(-0.83%)
Feb 04, 2013 2075 2109 2070 2079 0 -13.57(-0.65%)
Feb 01, 2013 2110 2133 2083 2092 0 -18.84(-0.89%)
Jan 31, 2013 2082 2120 2055 2111 0 +63.27(+3.09%)
Jan 30, 2013 2063 2072 2037 2048 0 -17.74(-0.86%)
Jan 29, 2013 2028 2068 2011 2066 0 +35.64(+1.76%)
Jan 28, 2013 2069 2081 2002 2030 0 -27.34(-1.33%)
Jan 25, 2013 2064 2076 2043 2057 0 +2.47(+0.12%)
Jan 24, 2013 2022 2079 2017 2055 0 +35.40(+1.75%)
Jan 23, 2013 1977 2030 1973 2019 0 +37.55(+1.89%)
Jan 22, 2013 1961 1987 1944 1982 0 +23.71(+1.21%)
Jan 18, 2013 1958 1958 1958 0 -40.19(-2.01%)
Jan 17, 2013 1948 2006 1941 1998 0 +61.16(+3.16%)
Jan 16, 2013 1953 1961 1930 1937 0 -19.89(-1.02%)
Jan 15, 2013 1952 1971 1943 1957 0 -8.69(-0.44%)
Jan 14, 2013 1961 1971 1943 1966 0 +4.52(+0.23%)
Jan 12, 2013 1974 1979 1952 1961 0 +0.00(+0.00%)
Jan 11, 2013 1974 1979 1952 1961 0 -8.23(-0.42%)
Jan 10, 2013 1974 1988 1950 1969 0 +5.21(+0.27%)
Jan 09, 2013 1957 1992 1952 1964 0 +14.82(+0.76%)
Jan 08, 2013 1935 1963 1924 1949 0 +6.26(+0.32%)
Jan 07, 2013 1955 1961 1929 1943 0 -22.13(-1.13%)
Jan 04, 2013 1973 1980 1955 1965 0 -5.66(-0.29%)
Jan 03, 2013 1976 1996 1952 1971 0 -5.78(-0.29%)
Jan 02, 2013 1967 1984 1901 1977 0 +74.09(+3.89%)
Dec 31, 2012 1853 1907 1848 1903 0 +47.52(+2.56%)
Dec 28, 2012 1867 1881 1848 1855 0 -23.67(-1.26%)
Dec 27, 2012 1866 1886 1851 1879 0 +15.07(+0.81%)
Dec 26, 2012 1873 1896 1848 1864 0 -7.40(-0.40%)
Dec 24, 2012 1871 1871 1871 0 +0.89(+0.05%)
Dec 21, 2012 1850 1898 1837 1870 0 -10.69(-0.57%)
Dec 20, 2012 1877 1896 1854 1881 0 +1.38(+0.07%)
Dec 19, 2012 1882 1909 1847 1879 0 -2.91(-0.15%)
Dec 18, 2012 1855 1906 1833 1882 0 +22.49(+1.21%)
Dec 17, 2012 1830 1866 1824 1860 0 +36.57(+2.01%)
Dec 14, 2012 1829 1851 1814 1823 0 -9.70(-0.53%)
Dec 13, 2012 1839 1863 1820 1833 0 -9.41(-0.51%)
Dec 12, 2012 1838 1878 1817 1842 0 +13.41(+0.73%)
Dec 11, 2012 1844 1853 1803 1829 0 -39.13(-2.09%)
Dec 10, 2012 1843 1875 1835 1868 0 +22.93(+1.24%)
Dec 07, 2012 1849 1862 1832 1845 0 +3.23(+0.18%)
Dec 06, 2012 1855 1861 1819 1842 0 -13.76(-0.74%)
Dec 05, 2012 1876 1882 1841 1856 0 -20.42(-1.09%)
Dec 04, 2012 1875 1893 1858 1876 0 -11.31(-0.60%)
Nov 30, 2012 1894 1898 1867 1887 0 -7.84(-0.41%)
Nov 29, 2012 1890 1908 1862 1895 0 +13.32(+0.71%)
Nov 28, 2012 1854 1896 1833 1882 0 +22.67(+1.22%)
Nov 27, 2012 1873 1897 1849 1859 0 -15.13(-0.81%)
Nov 26, 2012 1875 1908 1858 1874 0 -5.19(-0.28%)
Nov 24, 2012 1863 1887 1856 1880 0 +0.00(+0.00%)
Nov 23, 2012 1863 1887 1856 1880 0 +25.47(+1.37%)
Nov 21, 2012 1854 1854 1854 0 +5.10(+0.28%)
Nov 20, 2012 1815 1863 1806 1849 0 +30.24(+1.66%)
Nov 19, 2012 1802 1843 1780 1819 0 +43.14(+2.43%)
Nov 16, 2012 1750 1789 1736 1776 0 +33.63(+1.93%)
Nov 15, 2012 1768 1792 1732 1742 0 -23.58(-1.34%)
Nov 14, 2012 1810 1840 1759 1766 0 -37.21(-2.06%)
Nov 13, 2012 1790 1829 1783 1803 0 +5.52(+0.31%)
Nov 12, 2012 1806 1815 1778 1797 0 -5.32(-0.30%)
Nov 09, 2012 1800 1837 1770 1803 0 -4.39(-0.24%)
Nov 08, 2012 1832 1842 1799 1807 0 -26.70(-1.46%)
Nov 07, 2012 1845 1864 1806 1834 0 -34.24(-1.83%)
Nov 06, 2012 1877 1889 1853 1868 0 +6.94(+0.37%)
Nov 05, 2012 1840 1872 1829 1861 0 +16.73(+0.91%)
Nov 02, 2012 1875 1883 1840 1844 0 -34.48(-1.84%)
Nov 01, 2012 1842 1887 1833 1879 0 +45.16(+2.46%)
Oct 31, 2012 1794 1862 1787 1834 0 +42.96(+2.40%)
Oct 26, 2012 1791 1791 1791 0 -0.72(-0.04%)
Oct 25, 2012 1802 1818 1776 1791 0 -3.72(-0.21%)
Oct 24, 2012 1806 1835 1787 1795 0 -3.31(-0.18%)
Oct 23, 2012 1745 1813 1708 1798 0 +59.53(+3.42%)
Oct 19, 2012 1745 1753 1721 1739 0 -11.84(-0.68%)
Oct 18, 2012 1745 1765 1733 1751 0 +0.06(+0.00%)
Oct 17, 2012 1726 1776 1720 1751 0 +29.79(+1.73%)
Oct 16, 2012 1719 1727 1702 1721 0 +11.66(+0.68%)
Oct 15, 2012 1698 1718 1684 1709 0 +17.41(+1.03%)
Oct 12, 2012 1703 1720 1676 1692 0 -6.82(-0.40%)
Oct 11, 2012 1711 1723 1686 1699 0 +5.46(+0.32%)
Oct 10, 2012 1706 1713 1679 1693 0 -18.56(-1.08%)
Oct 09, 2012 1744 1752 1705 1712 0 -36.96(-2.11%)
Oct 08, 2012 1733 1760 1729 1749 0 +7.97(+0.46%)
Oct 06, 2012 1747 1779 1731 1741 0 +0.00(+0.00%)
Oct 05, 2012 1746 1779 1731 1741 0 +4.77(+0.27%)
Oct 04, 2012 1733 1749 1720 1736 0 +8.60(+0.50%)
Oct 03, 2012 1704 1743 1688 1727 0 +38.54(+2.28%)
Oct 02, 2012 1683 1705 1671 1689 0 +7.69(+0.46%)
Oct 01, 2012 1690 1713 1673 1681 0 -9.70(-0.57%)
Sep 28, 2012 1687 1707 1669 1691 0 -7.85(-0.46%)
Sep 27, 2012 1687 1708 1666 1699 0 +21.53(+1.28%)
Sep 26, 2012 1704 1710 1653 1677 0 -25.96(-1.52%)
Sep 25, 2012 1755 1761 1700 1703 0 -48.47(-2.77%)
Sep 24, 2012 1749 1770 1728 1752 0 -2.28(-0.13%)
Sep 21, 2012 1761 1783 1734 1754 0 +12.51(+0.72%)
Sep 20, 2012 1729 1756 1713 1741 0 +0.58(+0.03%)
Sep 19, 2012 1717 1756 1706 1741 0 +25.50(+1.49%)
Sep 18, 2012 1720 1738 1698 1715 0 -9.59(-0.56%)
Sep 17, 2012 1718 1739 1705 1725 0 +1.27(+0.07%)
Sep 14, 2012 1691 1745 1689 1724 0 +33.99(+2.01%)
Sep 13, 2012 1680 1705 1646 1690 0 +6.85(+0.41%)
Sep 12, 2012 1669 1689 1660 1683 0 +20.89(+1.26%)
Sep 11, 2012 1643 1676 1630 1662 0 +19.19(+1.17%)
Sep 10, 2012 1642 1665 1629 1643 0 -1.16(-0.07%)
Sep 07, 2012 1638 1663 1624 1644 0 +4.67(+0.28%)
Sep 06, 2012 1617 1658 1613 1639 0 +35.91(+2.24%)
Sep 05, 2012 1627 1637 1591 1603 0 -25.46(-1.56%)
Sep 04, 2012 1603 1647 1588 1629 0 +13.03(+0.81%)
Aug 31, 2012 1616 1616 1616 0 +20.20(+1.27%)
Aug 30, 2012 1598 1610 1585 1595 0 -13.71(-0.85%)
Aug 29, 2012 1611 1622 1589 1609 0 +2.53(+0.16%)
Aug 27, 2012 1619 1628 1595 1607 0 -5.67(-0.35%)
Aug 24, 2012 1608 1628 1593 1612 0 -2.41(-0.15%)
Aug 23, 2012 1618 1638 1603 1615 0 -8.05(-0.50%)
Aug 22, 2012 1611 1636 1600 1623 0 +11.16(+0.69%)
Aug 21, 2012 1612 1640 1602 1612 0 +0.79(+0.05%)
Aug 20, 2012 1628 1636 1594 1611 0 -22.64(-1.39%)
Aug 17, 2012 1616 1642 1607 1633 0 +24.34(+1.51%)
Aug 16, 2012 1566 1624 1561 1609 0 +43.41(+2.77%)
Aug 15, 2012 1555 1577 1551 1566 0 +7.58(+0.49%)
Aug 14, 2012 1567 1583 1548 1558 0 +0.87(+0.06%)
Aug 13, 2012 1562 1573 1538 1557 0 -8.45(-0.54%)
Aug 11, 2012 1551 1571 1544 1566 0 +0.00(+0.00%)
Aug 10, 2012 1551 1571 1544 1566 0 +7.97(+0.51%)
Aug 09, 2012 1552 1577 1535 1558 0 +5.09(+0.33%)
Aug 08, 2012 1547 1573 1527 1553 0 +4.49(+0.29%)
Aug 07, 2012 1532 1565 1528 1548 0 +26.41(+1.74%)
Aug 06, 2012 1515 1556 1503 1522 0 +3.33(+0.22%)
Aug 03, 2012 1495 1536 1486 1518 0 +58.88(+4.03%)
Aug 02, 2012 1442 1475 1427 1460 0 -4.20(-0.29%)
Aug 01, 2012 1494 1514 1451 1464 0 -23.12(-1.55%)
Jul 31, 2012 1505 1519 1481 1487 0 -21.66(-1.44%)
Jul 30, 2012 1535 1549 1492 1509 0 -24.97(-1.63%)
Jul 27, 2012 1487 1545 1481 1534 0 +52.02(+3.51%)
Jul 26, 2012 1468 1490 1444 1482 0 +37.53(+2.60%)
Jul 25, 2012 1442 1474 1418 1444 0 +18.31(+1.28%)
Jul 24, 2012 1444 1476 1396 1426 0 -64.89(-4.35%)
Jul 23, 2012 1467 1522 1458 1491 0 -10.48(-0.70%)
Jul 20, 2012 1507 1520 1493 1501 0 -22.17(-1.46%)
Jul 19, 2012 1507 1540 1494 1523 0 +34.28(+2.30%)
Jul 18, 2012 1465 1504 1456 1489 0 +26.84(+1.84%)
Jul 17, 2012 1456 1476 1432 1462 0 +11.04(+0.76%)
Jul 16, 2012 1468 1476 1437 1451 0 -21.64(-1.47%)
Jul 14, 2012 1449 1487 1444 1473 0 +0.00(+0.00%)
Jul 13, 2012 1449 1487 1444 1473 0 +30.29(+2.10%)
Jul 12, 2012 1430 1454 1403 1442 0 +2.28(+0.16%)
Jul 11, 2012 1434 1456 1414 1440 0 +8.75(+0.61%)
Jul 10, 2012 1478 1490 1419 1431 0 -51.66(-3.48%)
Jul 09, 2012 1494 1506 1468 1483 0 -19.89(-1.32%)
Jul 06, 2012 1507 1516 1483 1503 0 -21.92(-1.44%)
Jul 05, 2012 1509 1542 1497 1525 0 +9.82(+0.65%)
Jul 03, 2012 1515 1515 1515 0 +27.35(+1.84%)
Jul 02, 2012 1486 1499 1464 1488 0 +3.18(+0.21%)
Jun 30, 2012 1449 1490 1440 1484 0 -2.07(-0.14%)
Jun 29, 2012 1449 1490 1440 1487 0 +69.33(+4.89%)
Jun 28, 2012 1396 1422 1383 1417 0 +5.03(+0.36%)
Jun 27, 2012 1399 1429 1393 1412 0 +17.77(+1.27%)
Jun 26, 2012 1377 1407 1362 1394 0 +17.82(+1.29%)
Jun 25, 2012 1389 1404 1367 1377 0 -34.96(-2.48%)
Jun 22, 2012 1413 1435 1390 1412 0 +5.88(+0.42%)
Jun 21, 2012 1464 1472 1401 1406 0 -56.18(-3.84%)
Jun 20, 2012 1476 1487 1454 1462 0 -15.81(-1.07%)
Jun 19, 2012 1444 1492 1443 1478 0 +37.85(+2.63%)
Jun 18, 2012 1428 1454 1415 1440 0 +3.73(+0.26%)
Jun 15, 2012 1425 1447 1412 1436 0 +17.19(+1.21%)
Jun 14, 2012 1422 1441 1404 1419 0 -1.25(-0.09%)
Jun 13, 2012 1443 1454 1410 1420 0 -31.06(-2.14%)
Jun 12, 2012 1443 1458 1422 1451 0 +16.06(+1.12%)
Jun 11, 2012 1496 1501 1432 1435 0 -46.50(-3.14%)
Jun 08, 2012 1457 1489 1444 1482 0 +20.69(+1.42%)
Jun 07, 2012 1481 1500 1452 1461 0 -0.50(-0.03%)
Jun 06, 2012 1424 1464 1417 1461 0 +49.16(+3.48%)
Jun 05, 2012 1382 1417 1374 1412 0 +22.85(+1.64%)
Jun 04, 2012 1416 1425 1360 1389 0 -25.00(-1.77%)
Jun 02, 2012 1456 1463 1405 1414 0 +0.00(+0.00%)
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.