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%)
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.