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 30, 2020 4670 4722 4521 4593 0 -80.01(-1.71%)
Oct 29, 2020 4676 4762 4621 4673 0 -14.07(-0.30%)
Oct 28, 2020 4760 4830 4666 4687 0 -177.47(-3.65%)
Oct 27, 2020 4858 4935 4789 4864 0 +18.24(+0.38%)
Oct 26, 2020 4879 4921 4794 4846 0 -90.18(-1.83%)
Oct 23, 2020 4925 4980 4871 4936 0 +60.64(+1.24%)
Oct 22, 2020 4950 5036 4801 4876 0 +11.09(+0.23%)
Oct 21, 2020 4942 4998 4817 4865 0 -76.80(-1.55%)
Oct 20, 2020 4921 5029 4857 4941 0 +83.86(+1.73%)
Oct 19, 2020 4965 5046 4828 4858 0 -79.96(-1.62%)
Oct 16, 2020 5009 5046 4927 4937 0 -39.14(-0.79%)
Oct 15, 2020 4918 5023 4910 4977 0 -5.52(-0.11%)
Oct 14, 2020 4964 5024 4945 4982 0 +30.63(+0.62%)
Oct 13, 2020 4948 5015 4916 4952 0 -16.99(-0.34%)
Oct 12, 2020 4957 5017 4904 4968 0 +37.45(+0.76%)
Oct 09, 2020 4899 5007 4880 4931 0 +76.02(+1.57%)
Oct 08, 2020 4843 4911 4755 4855 0 +12.64(+0.26%)
Oct 07, 2020 4829 4898 4785 4842 0 +68.05(+1.43%)
Oct 06, 2020 4856 4891 4752 4774 0 -53.93(-1.12%)
Oct 05, 2020 4717 4857 4706 4828 0 +162.22(+3.48%)
Oct 02, 2020 4565 4702 4547 4666 0 +17.09(+0.37%)
Oct 01, 2020 4640 4697 4559 4649 0 +37.90(+0.82%)
Sep 30, 2020 4635 4704 4565 4611 0 +6.44(+0.14%)
Sep 29, 2020 4626 4673 4580 4605 0 -26.76(-0.58%)
Sep 28, 2020 4524 4647 4502 4631 0 +160.93(+3.60%)
Sep 25, 2020 4423 4497 4388 4470 0 +32.94(+0.74%)
Sep 24, 2020 4400 4496 4358 4438 0 +27.18(+0.62%)
Sep 23, 2020 4533 4587 4406 4410 0 -124.12(-2.74%)
Sep 22, 2020 4500 4561 4461 4534 0 +40.85(+0.91%)
Sep 21, 2020 4412 4505 4357 4494 0 +3.27(+0.07%)
Sep 18, 2020 4566 4596 4460 4490 0 -64.14(-1.41%)
Sep 17, 2020 4542 4617 4496 4554 0 -46.71(-1.02%)
Sep 16, 2020 4611 4676 4576 4601 0 +18.47(+0.40%)
Sep 15, 2020 4594 4653 4550 4583 0 +5.44(+0.12%)
Sep 14, 2020 4544 4592 4500 4577 0 +82.42(+1.83%)
Sep 11, 2020 4478 4550 4447 4495 0 +48.34(+1.09%)
Sep 10, 2020 4502 4555 4420 4447 0 -35.18(-0.78%)
Sep 09, 2020 4424 4521 4411 4482 0 +83.81(+1.91%)
Sep 08, 2020 4406 4509 4337 4398 0 -73.29(-1.64%)
Sep 04, 2020 4590 4604 4404 4471 0 -61.07(-1.35%)
Sep 03, 2020 4711 4721 4492 4532 0 -172.18(-3.66%)
Sep 02, 2020 4690 4733 4640 4704 0 +29.40(+0.63%)
Sep 01, 2020 4614 4703 4587 4675 0 +57.83(+1.25%)
Aug 31, 2020 4653 4714 4592 4617 0 -47.66(-1.02%)
Aug 28, 2020 4681 4702 4645 4665 0 +6.51(+0.14%)
Aug 27, 2020 4717 4739 4641 4658 0 -41.99(-0.89%)
Aug 26, 2020 4696 4733 4648 4700 0 +10.83(+0.23%)
Aug 25, 2020 4721 4724 4639 4690 0 -2.96(-0.06%)
Aug 24, 2020 4673 4721 4622 4692 0 +53.41(+1.15%)
Aug 21, 2020 4628 4669 4596 4639 0 -6.20(-0.13%)
Aug 20, 2020 4650 4702 4615 4645 0 -47.57(-1.01%)
Aug 19, 2020 4676 4748 4652 4693 0 +17.37(+0.37%)
Aug 18, 2020 4680 4720 4637 4675 0 +5.51(+0.12%)
Aug 17, 2020 4657 4700 4614 4670 0 +11.88(+0.26%)
Aug 14, 2020 4623 4700 4590 4658 0 +31.34(+0.68%)
Aug 13, 2020 4602 4676 4559 4627 0 -0.96(-0.02%)
Aug 12, 2020 4623 4670 4573 4628 0 +55.91(+1.22%)
Aug 11, 2020 4580 4662 4538 4572 0 +35.47(+0.78%)
Aug 10, 2020 4484 4570 4453 4536 0 +56.52(+1.26%)
Aug 07, 2020 4488 4536 4415 4480 0 -5.47(-0.12%)
Aug 06, 2020 4521 4536 4460 4485 0 -40.67(-0.90%)
Aug 05, 2020 4475 4552 4424 4526 0 +72.55(+1.63%)
Aug 04, 2020 4380 4468 4349 4453 0 +58.35(+1.33%)
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.