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 (%)
Oct 31, 2016 2973 2984 2935 2959 0 -1.10(-0.04%)
Oct 28, 2016 2926 2995 2918 2960 0 +42.60(+1.46%)
Oct 27, 2016 2950 2956 2885 2917 0 -25.36(-0.86%)
Oct 26, 2016 2969 3008 2926 2942 0 -16.29(-0.55%)
Oct 25, 2016 3028 3062 2922 2959 0 -204.33(-6.46%)
Oct 24, 2016 3149 3197 3132 3163 0 +34.89(+1.12%)
Oct 21, 2016 3090 3134 3064 3128 0 +15.03(+0.48%)
Oct 20, 2016 3117 3138 3086 3113 0 -12.88(-0.41%)
Oct 19, 2016 3102 3158 3077 3126 0 +27.80(+0.90%)
Oct 18, 2016 3131 3149 3072 3098 0 -25.43(-0.81%)
Oct 17, 2016 3100 3177 3048 3124 0 +11.00(+0.35%)
Oct 14, 2016 3143 3175 3103 3113 0 -5.49(-0.18%)
Oct 13, 2016 3107 3136 3085 3118 0 -11.60(-0.37%)
Oct 12, 2016 3122 3149 3097 3130 0 +12.29(+0.39%)
Oct 11, 2016 3149 3154 3087 3117 0 -29.89(-0.95%)
Oct 10, 2016 3177 3193 3136 3147 0 -7.95(-0.25%)
Oct 07, 2016 3180 3181 3134 3155 0 -59.13(-1.84%)
Oct 06, 2016 3166 3226 3152 3214 0 +42.76(+1.35%)
Oct 05, 2016 3160 3196 3153 3172 0 +21.11(+0.67%)
Oct 04, 2016 3150 3174 3128 3151 0 +28.43(+0.91%)
Sep 26, 2016 3133 3148 3105 3122 0 -19.70(-0.63%)
Sep 23, 2016 3174 3183 3136 3142 0 -39.98(-1.26%)
Sep 22, 2016 3185 3207 3159 3182 0 +27.17(+0.86%)
Sep 21, 2016 3119 3163 3106 3155 0 +46.91(+1.51%)
Sep 20, 2016 3135 3144 3083 3108 0 -9.99(-0.32%)
Sep 19, 2016 3124 3159 3101 3118 0 +3.65(+0.12%)
Sep 16, 2016 3143 3151 3089 3114 0 -38.46(-1.22%)
Sep 15, 2016 3136 3164 3109 3153 0 +17.49(+0.56%)
Sep 14, 2016 3164 3182 3123 3135 0 -25.79(-0.82%)
Sep 13, 2016 3178 3198 3144 3161 0 -45.59(-1.42%)
Sep 12, 2016 3135 3216 3130 3206 0 +43.59(+1.38%)
Sep 09, 2016 3263 3269 3148 3163 0 -139.67(-4.23%)
Sep 08, 2016 3357 3378 3288 3303 0 -62.70(-1.86%)
Sep 07, 2016 3327 3375 3312 3365 0 +34.55(+1.04%)
Sep 06, 2016 3339 3344 3302 3331 0 +0.12(+0.00%)
Sep 02, 2016 3331 3331 3331 3331 0 +13.25(+0.40%)
Sep 01, 2016 3321 3335 3284 3317 0 +1.78(+0.05%)
Aug 31, 2016 3328 3343 3292 3316 0 -17.43(-0.52%)
Aug 30, 2016 3349 3367 3311 3333 0 -14.23(-0.43%)
Aug 29, 2016 3342 3371 3329 3347 0 +7.77(+0.23%)
Aug 26, 2016 3340 3367 3313 3339 0 +8.14(+0.24%)
Aug 25, 2016 3329 3346 3304 3331 0 -0.70(-0.02%)
Aug 24, 2016 3364 3379 3313 3332 0 -46.66(-1.38%)
Aug 23, 2016 3371 3397 3359 3379 0 +25.82(+0.77%)
Aug 22, 2016 3336 3364 3318 3353 0 +11.62(+0.35%)
Aug 19, 2016 3345 3368 3319 3341 0 -7.79(-0.23%)
Aug 18, 2016 3323 3364 3305 3349 0 +32.29(+0.97%)
Aug 17, 2016 3331 3346 3294 3317 0 -16.80(-0.50%)
Aug 16, 2016 3352 3370 3326 3334 0 -32.17(-0.96%)
Aug 15, 2016 3378 3390 3346 3366 0 -9.01(-0.27%)
Aug 12, 2016 3377 3393 3353 3375 0 -15.22(-0.45%)
Aug 11, 2016 3393 3419 3375 3390 0 +8.77(+0.26%)
Aug 10, 2016 3411 3417 3360 3381 0 -20.92(-0.61%)
Aug 09, 2016 3425 3430 3384 3402 0 -16.61(-0.49%)
Aug 08, 2016 3427 3435 3389 3419 0 +2.29(+0.07%)
Aug 05, 2016 3402 3447 3376 3416 0 +34.39(+1.02%)
Aug 04, 2016 3367 3396 3349 3382 0 +21.93(+0.65%)
Aug 03, 2016 3369 3382 3338 3360 0 -14.58(-0.43%)
Aug 02, 2016 3413 3424 3366 3375 0 -45.77(-1.34%)
Aug 01, 2016 3425 3452 3408 3420 0 -4.54(-0.13%)
Jul 29, 2016 3442 3457 3410 3425 0 -14.11(-0.41%)
Jul 28, 2016 3411 3459 3395 3439 0 +25.32(+0.74%)
Jul 27, 2016 3389 3433 3378 3414 0 +18.44(+0.54%)
Jul 26, 2016 3377 3404 3349 3395 0 +20.66(+0.61%)
Jul 25, 2016 3332 3382 3314 3375 0 +23.57(+0.70%)
Jul 22, 2016 3330 3363 3274 3351 0 +57.92(+1.76%)
Jul 21, 2016 3313 3330 3281 3293 0 -20.25(-0.61%)
Jul 20, 2016 3270 3346 3253 3313 0 +43.18(+1.32%)
Jul 19, 2016 3255 3298 3240 3270 0 +20.68(+0.64%)
Jul 18, 2016 3235 3294 3195 3250 0 +28.29(+0.88%)
Jul 15, 2016 3208 3236 3187 3221 0 +26.49(+0.83%)
Jul 14, 2016 3216 3239 3187 3195 0 -2.03(-0.06%)
Jul 13, 2016 3209 3215 3165 3197 0 -1.89(-0.06%)
Jul 12, 2016 3206 3221 3176 3199 0 +17.24(+0.54%)
Jul 11, 2016 3174 3200 3150 3181 0 +19.30(+0.61%)
Jul 08, 2016 3162 3190 3122 3162 0 +45.98(+1.48%)
Jul 07, 2016 3113 3140 3083 3116 0 +10.36(+0.33%)
Jul 06, 2016 3106 3106 3106 3106 0 +41.04(+1.34%)
Jul 05, 2016 3089 3111 3038 3065 0 -39.60(-1.28%)
Jul 01, 2016 3104 3104 3104 3104 0 +4.72(+0.15%)
Jun 30, 2016 3034 3101 3008 3100 0 +66.76(+2.20%)
Jun 29, 2016 3028 3066 3007 3033 0 +39.45(+1.32%)
Jun 28, 2016 2967 3004 2955 2993 0 +76.96(+2.64%)
Jun 27, 2016 2994 2997 2881 2916 0 -111.07(-3.67%)
Jun 24, 2016 3087 3115 2978 3028 0 -188.67(-5.87%)
Jun 23, 2016 3217 3245 3179 3216 0 +31.91(+1.00%)
Jun 22, 2016 3186 3214 3171 3184 0 +7.34(+0.23%)
Jun 21, 2016 3196 3206 3157 3177 0 -9.98(-0.31%)
Jun 20, 2016 3173 3222 3162 3187 0 +46.97(+1.50%)
Jun 17, 2016 3132 3161 3116 3140 0 +10.15(+0.32%)
Jun 16, 2016 3138 3146 3098 3130 0 -20.73(-0.66%)
Jun 15, 2016 3146 3185 3123 3151 0 +17.68(+0.56%)
Jun 14, 2016 3122 3144 3089 3133 0 +2.20(+0.07%)
Jun 13, 2016 3173 3188 3127 3131 0 -57.19(-1.79%)
Jun 10, 2016 3213 3219 3174 3188 0 -47.18(-1.46%)
Jun 09, 2016 3240 3255 3210 3235 0 -19.15(-0.59%)
Jun 08, 2016 3218 3261 3205 3254 0 +42.24(+1.32%)
Jun 07, 2016 3169 3234 3158 3212 0 +42.38(+1.34%)
Jun 06, 2016 3159 3189 3138 3170 0 +14.40(+0.46%)
Jun 03, 2016 3155 3179 3130 3155 0 -19.44(-0.61%)
Jun 02, 2016 3168 3186 3136 3175 0 +3.48(+0.11%)
Jun 01, 2016 3139 3177 3117 3171 0 +10.93(+0.35%)
May 31, 2016 3147 3169 3118 3160 0 +19.69(+0.63%)
May 27, 2016 3140 3140 3140 3140 0 +27.95(+0.90%)
May 26, 2016 3131 3150 3096 3113 0 -18.43(-0.59%)
May 25, 2016 3130 3158 3109 3131 0 +10.23(+0.33%)
May 24, 2016 3041 3137 3027 3121 0 +97.75(+3.23%)
May 23, 2016 3032 3051 3008 3023 0 -13.33(-0.44%)
May 20, 2016 3038 3058 3007 3036 0 +14.26(+0.47%)
May 19, 2016 3022 3035 2978 3022 0 -2.08(-0.07%)
May 18, 2016 3040 3071 2990 3024 0 -37.06(-1.21%)
May 17, 2016 3058 3105 3023 3061 0 -1.29(-0.04%)
May 16, 2016 3076 3094 3033 3062 0 -12.79(-0.42%)
May 13, 2016 3108 3133 3062 3075 0 -36.84(-1.18%)
May 12, 2016 3124 3152 3075 3112 0 -1.82(-0.06%)
May 11, 2016 3175 3191 3106 3114 0 -72.38(-2.27%)
May 10, 2016 3168 3204 3149 3186 0 +37.71(+1.20%)
May 09, 2016 3161 3187 3129 3149 0 -16.84(-0.53%)
May 06, 2016 3121 3177 3113 3165 0 +32.61(+1.04%)
May 05, 2016 3129 3160 3113 3133 0 +9.69(+0.31%)
May 04, 2016 3115 3160 3090 3123 0 -11.79(-0.38%)
May 03, 2016 3132 3172 3098 3135 0 -23.68(-0.75%)
May 02, 2016 3131 3178 3119 3159 0 +38.00(+1.22%)
Apr 29, 2016 3116 3150 3092 3121 0 -6.17(-0.20%)
Apr 28, 2016 3169 3200 3116 3127 0 -65.66(-2.06%)
Apr 27, 2016 3205 3240 3144 3192 0 -4.14(-0.13%)
Apr 26, 2016 3145 3216 3106 3197 0 -50.76(-1.56%)
Apr 25, 2016 3259 3286 3227 3247 0 -17.02(-0.52%)
Apr 22, 2016 3254 3277 3238 3264 0 +9.19(+0.28%)
Apr 21, 2016 3275 3297 3245 3255 0 -17.77(-0.54%)
Apr 20, 2016 3313 3333 3256 3273 0 -35.46(-1.07%)
Apr 19, 2016 3353 3371 3268 3308 0 +15.19(+0.46%)
Apr 18, 2016 3258 3331 3231 3293 0 +14.56(+0.44%)
Apr 15, 2016 3271 3294 3242 3279 0 +7.20(+0.22%)
Apr 14, 2016 3290 3303 3241 3271 0 -23.58(-0.72%)
Apr 13, 2016 3271 3303 3247 3295 0 +40.59(+1.25%)
Apr 12, 2016 3232 3269 3213 3254 0 +26.04(+0.81%)
Apr 11, 2016 3229 3269 3209 3228 0 +3.44(+0.11%)
Apr 08, 2016 3216 3244 3197 3225 0 +37.63(+1.18%)
Apr 07, 2016 3204 3224 3152 3187 0 -31.94(-0.99%)
Apr 06, 2016 3198 3234 3180 3219 0 +26.15(+0.82%)
Apr 05, 2016 3195 3236 3167 3193 0 -18.67(-0.58%)
Apr 04, 2016 3230 3244 3189 3212 0 -12.63(-0.39%)
Apr 01, 2016 3169 3232 3150 3224 0 +45.01(+1.42%)
Mar 31, 2016 3143 3194 3132 3179 0 +30.27(+0.96%)
Mar 30, 2016 3173 3178 3128 3149 0 -2.67(-0.08%)
Mar 29, 2016 3115 3160 3076 3152 0 +27.88(+0.89%)
Mar 28, 2016 3101 3142 3083 3124 0 +23.59(+0.76%)
Mar 24, 2016 3100 3100 3100 3100 0 +9.01(+0.29%)
Mar 23, 2016 3112 3126 3081 3091 0 -31.83(-1.02%)
Mar 22, 2016 3113 3142 3088 3123 0 -1.20(-0.04%)
Mar 21, 2016 3137 3159 3104 3124 0 -11.92(-0.38%)
Mar 18, 2016 3119 3168 3099 3136 0 +19.70(+0.63%)
Mar 17, 2016 3083 3140 3060 3117 0 +30.21(+0.98%)
Mar 16, 2016 3003 3101 2981 3086 0 +52.10(+1.72%)
Mar 15, 2016 3003 3058 2982 3034 0 +22.92(+0.76%)
Mar 14, 2016 2974 3038 2954 3011 0 +23.33(+0.78%)
Mar 11, 2016 2935 3003 2924 2988 0 +83.61(+2.88%)
Mar 10, 2016 2920 2941 2872 2904 0 -1.51(-0.05%)
Mar 09, 2016 2906 2929 2877 2906 0 +5.33(+0.18%)
Mar 08, 2016 2904 2942 2856 2901 0 -19.45(-0.67%)
Mar 07, 2016 2911 2946 2881 2920 0 -0.18(-0.01%)
Mar 04, 2016 2882 2930 2855 2920 0 +41.93(+1.46%)
Mar 03, 2016 2883 2894 2839 2878 0 -5.46(-0.19%)
Mar 02, 2016 2866 2890 2832 2884 0 +10.70(+0.37%)
Mar 01, 2016 2866 2895 2837 2873 0 +29.32(+1.03%)
Feb 29, 2016 2851 2896 2822 2844 0 -2.68(-0.09%)
Feb 26, 2016 2812 2869 2784 2846 0 +46.72(+1.67%)
Feb 25, 2016 2784 2815 2752 2800 0 +23.59(+0.85%)
Feb 24, 2016 2702 2784 2677 2776 0 +43.29(+1.58%)
Feb 23, 2016 2707 2754 2682 2733 0 +26.53(+0.98%)
Feb 22, 2016 2682 2732 2662 2706 0 +57.54(+2.17%)
Feb 19, 2016 2610 2664 2598 2649 0 +23.45(+0.89%)
Feb 18, 2016 2624 2651 2575 2625 0 +9.32(+0.36%)
Feb 17, 2016 2579 2635 2570 2616 0 +53.49(+2.09%)
Feb 16, 2016 2547 2581 2501 2562 0 +46.66(+1.85%)
Feb 12, 2016 2516 2516 2516 2516 0 +46.78(+1.89%)
Feb 11, 2016 2472 2521 2423 2469 0 -55.09(-2.18%)
Feb 10, 2016 2561 2586 2511 2524 0 -20.16(-0.79%)
Feb 09, 2016 2493 2580 2489 2544 0 +17.15(+0.68%)
Feb 08, 2016 2508 2550 2436 2527 0 -30.93(-1.21%)
Feb 05, 2016 2607 2638 2541 2558 0 -52.27(-2.00%)
Feb 04, 2016 2566 2642 2558 2610 0 +65.79(+2.59%)
Feb 03, 2016 2541 2561 2483 2545 0 +35.14(+1.40%)
Feb 02, 2016 2541 2549 2494 2509 0 -54.97(-2.14%)
Feb 01, 2016 2556 2601 2518 2564 0 +2.46(+0.10%)
Jan 29, 2016 2526 2607 2495 2562 0 +66.96(+2.68%)
Jan 28, 2016 2532 2558 2485 2495 0 -11.10(-0.44%)
Jan 27, 2016 2539 2564 2484 2506 0 -45.01(-1.76%)
Jan 26, 2016 2511 2580 2498 2551 0 +51.51(+2.06%)
Jan 25, 2016 2509 2530 2468 2500 0 -26.00(-1.03%)
Jan 22, 2016 2532 2581 2476 2526 0 +37.09(+1.49%)
Jan 21, 2016 2487 2555 2465 2488 0 +12.55(+0.51%)
Jan 20, 2016 2415 2505 2368 2476 0 +24.33(+0.99%)
Jan 19, 2016 2480 2511 2426 2452 0 -6.31(-0.26%)
Jan 15, 2016 2458 2458 2458 2458 0 -64.99(-2.58%)
Jan 14, 2016 2477 2545 2445 2523 0 +57.89(+2.35%)
Jan 13, 2016 2532 2558 2453 2465 0 -62.34(-2.47%)
Jan 12, 2016 2526 2556 2466 2527 0 +25.21(+1.01%)
Jan 11, 2016 2545 2566 2474 2502 0 -33.69(-1.33%)
Jan 08, 2016 2605 2620 2519 2536 0 -31.61(-1.23%)
Jan 07, 2016 2572 2617 2556 2567 0 -55.19(-2.10%)
Jan 06, 2016 2643 2675 2599 2623 0 -53.97(-2.02%)
Jan 05, 2016 2721 2745 2667 2677 0 -45.61(-1.68%)
Jan 04, 2016 2692 2739 2651 2722 0 -14.30(-0.52%)
Dec 31, 2015 2737 2737 2737 2737 0 -37.60(-1.36%)
Dec 30, 2015 2794 2809 2759 2774 0 -28.77(-1.03%)
Dec 29, 2015 2799 2818 2762 2803 0 +19.35(+0.70%)
Dec 28, 2015 2776 2797 2743 2784 0 -4.08(-0.15%)
Dec 24, 2015 2788 2788 2788 2788 0 +0.51(+0.02%)
Dec 23, 2015 2776 2806 2750 2787 0 +25.94(+0.94%)
Dec 22, 2015 2755 2773 2703 2761 0 +17.47(+0.64%)
Dec 21, 2015 2714 2765 2692 2744 0 +46.37(+1.72%)
Dec 18, 2015 2750 2755 2685 2697 0 -65.83(-2.38%)
Dec 17, 2015 2841 2864 2757 2763 0 -87.87(-3.08%)
Dec 16, 2015 2851 2864 2752 2851 0 +92.68(+3.36%)
Dec 15, 2015 2766 2792 2736 2758 0 +10.88(+0.40%)
Dec 14, 2015 2769 2796 2710 2747 0 -16.85(-0.61%)
Dec 11, 2015 2778 2820 2752 2764 0 -54.26(-1.93%)
Dec 10, 2015 2815 2846 2784 2819 0 +7.40(+0.26%)
Dec 09, 2015 2899 2919 2790 2811 0 -109.48(-3.75%)
Dec 08, 2015 2912 2965 2901 2921 0 -20.16(-0.69%)
Dec 07, 2015 2952 2977 2890 2941 0 -25.43(-0.86%)
Dec 04, 2015 2914 2982 2907 2966 0 +54.10(+1.86%)
Dec 03, 2015 2985 2991 2880 2912 0 -61.79(-2.08%)
Dec 02, 2015 3014 3023 2959 2974 0 -32.89(-1.09%)
Dec 01, 2015 3006 3037 2970 3007 0 +19.59(+0.66%)
Nov 30, 2015 3044 3056 2978 2987 0 -50.57(-1.66%)
Nov 27, 2015 3030 3061 3018 3038 0 +4.00(+0.13%)
Nov 25, 2015 3034 3034 3034 3034 0 +25.70(+0.85%)
Nov 24, 2015 2987 3028 2973 3008 0 +2.20(+0.07%)
Nov 23, 2015 3006 3023 3001 3006 0 +20.75(+0.70%)
Nov 20, 2015 2966 2994 2944 2985 0 +31.36(+1.06%)
Nov 19, 2015 2943 2968 2922 2954 0 +9.40(+0.32%)
Nov 18, 2015 2915 2953 2890 2944 0 +34.22(+1.18%)
Nov 17, 2015 2916 2968 2895 2910 0 +16.07(+0.56%)
Nov 16, 2015 2839 2902 2827 2894 0 +55.83(+1.97%)
Nov 13, 2015 2881 2907 2824 2838 0 -54.37(-1.88%)
Nov 12, 2015 2917 2928 2880 2893 0 -52.70(-1.79%)
Nov 11, 2015 2912 2964 2901 2945 0 +20.84(+0.71%)
Nov 10, 2015 2883 2931 2860 2925 0 +33.79(+1.17%)
Nov 09, 2015 2910 2935 2856 2891 0 -35.30(-1.21%)
Nov 06, 2015 2943 2960 2874 2926 0 -26.81(-0.91%)
Nov 05, 2015 2966 2987 2910 2953 0 -14.67(-0.49%)
Nov 04, 2015 2960 2984 2930 2968 0 +9.25(+0.31%)
Nov 03, 2015 2960 2987 2920 2958 0 -5.77(-0.19%)
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.