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 30, 2014 2824 2841 2806 2823 0 -2.87(-0.10%)
May 29, 2014 2836 2853 2806 2826 0 +2.81(+0.10%)
May 28, 2014 2839 2855 2813 2823 0 -14.34(-0.51%)
May 27, 2014 2876 2899 2823 2837 0 -24.30(-0.85%)
May 23, 2014 2862 2862 2862 0 +39.87(+1.41%)
May 22, 2014 2802 2844 2795 2822 0 +9.39(+0.33%)
May 21, 2014 2800 2823 2788 2812 0 +20.06(+0.72%)
May 20, 2014 2814 2842 2767 2792 0 -33.23(-1.18%)
May 19, 2014 2813 2844 2788 2825 0 -3.92(-0.14%)
May 16, 2014 2813 2841 2785 2829 0 +20.24(+0.72%)
May 15, 2014 2811 2825 2749 2809 0 -12.09(-0.43%)
May 14, 2014 2890 2904 2807 2821 0 -82.54(-2.84%)
May 13, 2014 2947 2962 2880 2904 0 -50.34(-1.70%)
May 12, 2014 2905 2967 2902 2954 0 +64.68(+2.24%)
May 09, 2014 2861 2895 2842 2889 0 +19.17(+0.67%)
May 08, 2014 2884 2920 2855 2870 0 -26.44(-0.91%)
May 07, 2014 2878 2911 2834 2897 0 +24.65(+0.86%)
May 06, 2014 2910 2931 2863 2872 0 -51.95(-1.78%)
May 05, 2014 2903 2950 2885 2924 0 +4.83(+0.17%)
May 02, 2014 2918 2966 2900 2919 0 +7.83(+0.27%)
May 01, 2014 2904 2951 2881 2911 0 +3.91(+0.13%)
Apr 30, 2014 2883 2917 2862 2907 0 +36.08(+1.26%)
Apr 29, 2014 2892 2914 2845 2871 0 -25.34(-0.87%)
Apr 28, 2014 2934 2950 2844 2897 0 -26.18(-0.90%)
Apr 25, 2014 2904 2955 2857 2923 0 -20.07(-0.68%)
Apr 24, 2014 2955 2973 2908 2943 0 +3.37(+0.11%)
Apr 23, 2014 2952 2975 2914 2940 0 -21.72(-0.73%)
Apr 22, 2014 2964 2990 2937 2961 0 +5.53(+0.19%)
Apr 21, 2014 2973 2986 2918 2956 0 -8.88(-0.30%)
Apr 17, 2014 2965 2965 2965 0 -2.40(-0.08%)
Apr 16, 2014 2935 2977 2915 2967 0 +59.09(+2.03%)
Apr 15, 2014 2885 2933 2851 2908 0 +31.86(+1.11%)
Apr 14, 2014 2904 2927 2852 2876 0 +0.30(+0.01%)
Apr 11, 2014 2861 2933 2843 2876 0 -3.88(-0.13%)
Apr 10, 2014 2930 2951 2870 2880 0 -54.10(-1.84%)
Apr 09, 2014 2902 2949 2870 2934 0 +67.20(+2.34%)
Apr 08, 2014 2860 2897 2827 2867 0 +5.83(+0.20%)
Apr 07, 2014 2930 2954 2835 2861 0 -65.41(-2.24%)
Apr 04, 2014 3000 3029 2915 2926 0 -75.59(-2.52%)
Apr 03, 2014 3022 3032 2982 3002 0 -9.18(-0.30%)
Apr 02, 2014 2996 3024 2977 3011 0 +19.70(+0.66%)
Apr 01, 2014 2954 3012 2936 2991 0 +42.96(+1.46%)
Mar 31, 2014 2926 2961 2906 2948 0 +42.08(+1.45%)
Mar 28, 2014 2873 2928 2862 2906 0 +43.34(+1.51%)
Mar 27, 2014 2852 2885 2827 2863 0 +8.18(+0.29%)
Mar 26, 2014 2929 2950 2852 2855 0 -60.10(-2.06%)
Mar 25, 2014 2898 2933 2884 2915 0 +32.86(+1.14%)
Mar 24, 2014 2932 2945 2853 2882 0 -33.59(-1.15%)
Mar 21, 2014 2951 2965 2898 2916 0 -17.02(-0.58%)
Mar 20, 2014 2948 2961 2912 2933 0 -23.38(-0.79%)
Mar 19, 2014 2979 2998 2930 2956 0 -14.01(-0.47%)
Mar 18, 2014 2949 2983 2940 2970 0 +28.80(+0.98%)
Mar 17, 2014 2906 2975 2900 2941 0 +49.85(+1.72%)
Mar 14, 2014 2884 2921 2862 2891 0 +4.34(+0.15%)
Mar 13, 2014 2945 2958 2863 2887 0 -48.26(-1.64%)
Mar 12, 2014 2933 2948 2892 2935 0 -7.38(-0.25%)
Mar 11, 2014 2982 3006 2930 2943 0 -38.25(-1.28%)
Mar 10, 2014 2982 2996 2955 2981 0 -7.50(-0.25%)
Mar 07, 2014 3025 3041 2976 2988 0 -14.99(-0.50%)
Mar 06, 2014 3013 3039 2990 3003 0 -1.47(-0.05%)
Mar 05, 2014 2981 3024 2965 3005 0 +23.15(+0.78%)
Mar 04, 2014 2958 3000 2951 2982 0 +56.15(+1.92%)
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.