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, 2012 1514 1524 1464 1495 0 -20.67(-1.36%)
May 30, 2012 1524 1556 1484 1516 0 -25.72(-1.67%)
May 29, 2012 1512 1551 1507 1542 0 +41.48(+2.76%)
May 25, 2012 1500 1500 1500 0 +19.89(+1.34%)
May 24, 2012 1487 1497 1459 1480 0 -1.31(-0.09%)
May 23, 2012 1460 1493 1441 1482 0 +5.13(+0.35%)
May 22, 2012 1469 1492 1455 1477 0 +9.62(+0.66%)
May 21, 2012 1437 1472 1422 1467 0 +35.38(+2.47%)
May 18, 2012 1444 1460 1419 1432 0 -11.96(-0.83%)
May 17, 2012 1506 1513 1436 1444 0 -65.82(-4.36%)
May 16, 2012 1527 1549 1501 1509 0 -11.49(-0.76%)
May 15, 2012 1526 1553 1503 1521 0 -8.43(-0.55%)
May 14, 2012 1544 1557 1522 1529 0 -32.20(-2.06%)
May 11, 2012 1535 1579 1527 1561 0 +14.90(+0.96%)
May 10, 2012 1549 1567 1531 1547 0 +11.07(+0.72%)
May 09, 2012 1513 1556 1508 1535 0 +0.03(+0.00%)
May 08, 2012 1528 1542 1493 1535 0 -10.08(-0.65%)
May 07, 2012 1530 1558 1526 1546 0 +8.00(+0.52%)
May 04, 2012 1537 1566 1507 1538 0 -7.42(-0.48%)
May 03, 2012 1580 1590 1537 1545 0 -41.09(-2.59%)
May 02, 2012 1563 1595 1541 1586 0 +6.49(+0.41%)
May 01, 2012 1574 1612 1565 1580 0 +6.53(+0.42%)
Apr 30, 2012 1589 1596 1556 1573 0 -17.94(-1.13%)
Apr 27, 2012 1587 1618 1558 1591 0 +13.20(+0.84%)
Apr 26, 2012 1587 1618 1555 1578 0 -20.24(-1.27%)
Apr 25, 2012 1598 1644 1579 1598 0 +22.53(+1.43%)
Apr 24, 2012 1543 1594 1536 1575 0 +37.15(+2.41%)
Apr 23, 2012 1508 1544 1493 1538 0 +3.43(+0.22%)
Apr 20, 2012 1539 1556 1524 1535 0 +6.86(+0.45%)
Apr 19, 2012 1556 1564 1516 1528 0 -28.64(-1.84%)
Apr 18, 2012 1579 1586 1553 1557 0 -27.72(-1.75%)
Apr 17, 2012 1613 1632 1570 1584 0 -14.52(-0.91%)
Apr 16, 2012 1606 1622 1582 1599 0 +5.41(+0.34%)
Apr 13, 2012 1607 1617 1585 1593 0 -19.81(-1.23%)
Apr 12, 2012 1592 1628 1587 1613 0 +24.31(+1.53%)
Apr 11, 2012 1583 1601 1573 1589 0 +29.76(+1.91%)
Apr 10, 2012 1620 1627 1554 1559 0 -64.06(-3.95%)
Apr 09, 2012 1618 1632 1599 1623 0 -22.00(-1.34%)
Apr 05, 2012 1639 1663 1626 1645 0 +2.06(+0.13%)
Apr 04, 2012 1640 1653 1617 1643 0 -15.95(-0.96%)
Apr 03, 2012 1674 1690 1651 1659 0 -17.75(-1.06%)
Apr 02, 2012 1677 1698 1658 1677 0 -8.42(-0.50%)
Mar 30, 2012 1689 1699 1666 1685 0 +6.89(+0.41%)
Mar 29, 2012 1656 1686 1639 1678 0 +10.29(+0.62%)
Mar 28, 2012 1679 1688 1646 1668 0 -11.07(-0.66%)
Mar 27, 2012 1695 1713 1675 1679 0 -17.08(-1.01%)
Mar 26, 2012 1692 1707 1682 1696 0 +25.80(+1.54%)
Mar 23, 2012 1657 1679 1628 1671 0 +7.03(+0.42%)
Mar 22, 2012 1669 1677 1642 1663 0 -19.18(-1.14%)
Mar 21, 2012 1686 1699 1668 1683 0 -2.63(-0.16%)
Mar 20, 2012 1696 1704 1662 1685 0 -24.29(-1.42%)
Mar 19, 2012 1699 1727 1684 1710 0 +9.82(+0.58%)
Mar 16, 2012 1727 1734 1684 1700 0 -23.58(-1.37%)
Mar 15, 2012 1709 1728 1693 1723 0 +12.63(+0.74%)
Mar 14, 2012 1718 1732 1697 1711 0 -3.39(-0.20%)
Mar 13, 2012 1674 1719 1666 1714 0 +49.62(+2.98%)
Mar 12, 2012 1665 1675 1651 1664 0 -0.72(-0.04%)
Mar 09, 2012 1620 1676 1617 1665 0 +38.76(+2.38%)
Mar 08, 2012 1617 1637 1593 1626 0 +17.16(+1.07%)
Mar 07, 2012 1587 1619 1580 1609 0 +30.03(+1.90%)
Mar 06, 2012 1584 1597 1557 1579 0 -34.48(-2.14%)
Mar 05, 2012 1626 1645 1599 1614 0 -12.93(-0.79%)
Mar 02, 2012 1634 1656 1614 1627 0 -10.49(-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.