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 (%)
Nov 30, 2020 4934 4957 4809 4871 0 -96.72(-1.95%)
Nov 27, 2020 4961 4994 4905 4967 0 +5.53(+0.11%)
Nov 25, 2020 5024 5068 4910 4962 0 -57.83(-1.15%)
Nov 24, 2020 5002 5109 4954 5020 0 +64.85(+1.31%)
Nov 23, 2020 4898 4991 4855 4955 0 +88.56(+1.82%)
Nov 20, 2020 4852 4912 4797 4866 0 -10.58(-0.22%)
Nov 19, 2020 4845 4909 4799 4877 0 +1.71(+0.04%)
Nov 18, 2020 4893 4965 4846 4875 0 -6.40(-0.13%)
Nov 17, 2020 4842 4911 4788 4881 0 +23.59(+0.49%)
Nov 16, 2020 4849 4889 4760 4858 0 +38.87(+0.81%)
Nov 13, 2020 4758 4855 4746 4819 0 +111.41(+2.37%)
Nov 12, 2020 4743 4776 4653 4708 0 -38.48(-0.81%)
Nov 11, 2020 4746 4776 4672 4746 0 +34.22(+0.73%)
Nov 10, 2020 4698 4776 4630 4712 0 +57.51(+1.24%)
Nov 09, 2020 5191 5235 4644 4654 0 -387.43(-7.68%)
Nov 06, 2020 5011 5096 4963 5042 0 +40.51(+0.81%)
Nov 05, 2020 4910 5062 4907 5001 0 +137.12(+2.82%)
Nov 04, 2020 4881 4950 4794 4864 0 -27.70(-0.57%)
Nov 03, 2020 4834 4927 4786 4892 0 +122.83(+2.58%)
Nov 02, 2020 4644 4782 4631 4769 0 +176.12(+3.83%)
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%)
Aug 03, 2020 4354 4420 4319 4395 0 +62.13(+1.43%)
Jul 31, 2020 4356 4368 4270 4333 0 -18.65(-0.43%)
Jul 30, 2020 4318 4379 4300 4352 0 -25.74(-0.59%)
Jul 29, 2020 4336 4418 4321 4377 0 +38.00(+0.88%)
Jul 28, 2020 4355 4400 4318 4339 0 -42.66(-0.97%)
Jul 27, 2020 4263 4402 4234 4382 0 +122.03(+2.86%)
Jul 24, 2020 4294 4333 4224 4260 0 -20.44(-0.48%)
Jul 23, 2020 4224 4370 4196 4280 0 +127.08(+3.06%)
Jul 22, 2020 4121 4210 4086 4153 0 +26.74(+0.65%)
Jul 21, 2020 4138 4165 4085 4127 0 +5.24(+0.13%)
Jul 20, 2020 4011 4171 3994 4121 0 +47.35(+1.16%)
Jul 17, 2020 4132 4163 4040 4074 0 -48.55(-1.18%)
Jul 16, 2020 4077 4180 4054 4122 0 +29.45(+0.72%)
Jul 15, 2020 4098 4161 4017 4093 0 +71.83(+1.79%)
Jul 14, 2020 3912 4031 3882 4021 0 +91.88(+2.34%)
Jul 13, 2020 4009 4068 3915 3929 0 -44.47(-1.12%)
Jul 10, 2020 3991 4022 3922 3974 0 -7.65(-0.19%)
Jul 09, 2020 4052 4069 3906 3981 0 -24.16(-0.60%)
Jul 08, 2020 3940 4022 3899 4006 0 +81.75(+2.08%)
Jul 07, 2020 3890 3966 3864 3924 0 -1.75(-0.04%)
Jul 06, 2020 3909 3960 3872 3926 0 +88.31(+2.30%)
Jul 02, 2020 3873 3922 3812 3837 0 +31.69(+0.83%)
Jul 01, 2020 3876 3904 3780 3806 0 -43.94(-1.14%)
Jun 30, 2020 3792 3887 3775 3850 0 +46.97(+1.24%)
Jun 29, 2020 3734 3858 3698 3803 0 +117.07(+3.18%)
Jun 26, 2020 3691 3730 3638 3686 0 -31.34(-0.84%)
Jun 25, 2020 3653 3725 3625 3717 0 +25.88(+0.70%)
Jun 24, 2020 3754 3772 3636 3691 0 -100.71(-2.66%)
Jun 23, 2020 3768 3830 3728 3792 0 +74.34(+2.00%)
Jun 22, 2020 3676 3743 3644 3717 0 +7.70(+0.21%)
Jun 19, 2020 3790 3800 3651 3710 0 -21.74(-0.58%)
Jun 18, 2020 3751 3792 3696 3731 0 -45.83(-1.21%)
Jun 17, 2020 3787 3834 3741 3777 0 +3.02(+0.08%)
Jun 16, 2020 3840 3863 3708 3774 0 +59.78(+1.61%)
Jun 15, 2020 3541 3758 3494 3714 0 +107.74(+2.99%)
Jun 12, 2020 3722 3731 3521 3607 0 +12.05(+0.34%)
Jun 11, 2020 3696 3806 3573 3595 0 -242.16(-6.31%)
Jun 10, 2020 3910 3945 3801 3837 0 -75.86(-1.94%)
Jun 09, 2020 3927 3977 3866 3913 0 -76.48(-1.92%)
Jun 08, 2020 3987 4066 3939 3989 0 +44.41(+1.13%)
Jun 05, 2020 3947 4031 3880 3945 0 +96.68(+2.51%)
Jun 04, 2020 3772 3881 3739 3848 0 +45.31(+1.19%)
Jun 03, 2020 3745 3837 3710 3803 0 +114.15(+3.09%)
Jun 02, 2020 3675 3716 3630 3689 0 +46.58(+1.28%)
Jun 01, 2020 3603 3676 3573 3642 0 +38.67(+1.07%)
May 29, 2020 3572 3626 3517 3603 0 +3.42(+0.10%)
May 28, 2020 3714 3732 3569 3600 0 -95.63(-2.59%)
May 27, 2020 3702 3752 3626 3696 0 +61.46(+1.69%)
May 26, 2020 3567 3677 3533 3634 0 +188.63(+5.47%)
May 22, 2020 3397 3452 3360 3445 0 +42.23(+1.24%)
May 21, 2020 3372 3455 3345 3403 0 +31.12(+0.92%)
May 20, 2020 3386 3443 3342 3372 0 +40.82(+1.23%)
May 19, 2020 3380 3449 3299 3331 0 -53.25(-1.57%)
May 18, 2020 3252 3414 3244 3385 0 +231.60(+7.35%)
May 15, 2020 3125 3202 3088 3153 0 -2.81(-0.09%)
May 14, 2020 3028 3163 2986 3156 0 +78.06(+2.54%)
May 13, 2020 3099 3128 3022 3078 0 -41.69(-1.34%)
May 12, 2020 3224 3246 3114 3119 0 -96.42(-3.00%)
May 11, 2020 3236 3264 3180 3216 0 -75.71(-2.30%)
May 08, 2020 3271 3344 3217 3291 0 +86.07(+2.69%)
May 07, 2020 3236 3278 3174 3205 0 +13.72(+0.43%)
May 06, 2020 3226 3257 3163 3192 0 -16.38(-0.51%)
May 05, 2020 3201 3276 3170 3208 0 +57.15(+1.81%)
May 04, 2020 3139 3213 3082 3151 0 -54.93(-1.71%)
May 01, 2020 3213 3306 3109 3206 0 -21.45(-0.66%)
Apr 30, 2020 3276 3329 3175 3227 0 -136.22(-4.05%)
Apr 29, 2020 3330 3428 3223 3364 0 +160.07(+5.00%)
Apr 28, 2020 3205 3280 3144 3203 0 +75.97(+2.43%)
Apr 27, 2020 3035 3146 3015 3127 0 +131.05(+4.37%)
Apr 24, 2020 2961 3018 2897 2996 0 +59.07(+2.01%)
Apr 23, 2020 2886 2991 2865 2937 0 +77.78(+2.72%)
Apr 22, 2020 2904 2930 2810 2860 0 +6.49(+0.23%)
Apr 21, 2020 2840 2933 2815 2853 0 -78.20(-2.67%)
Apr 20, 2020 2894 3032 2843 2931 0 -78.22(-2.60%)
Apr 17, 2020 3012 3087 2924 3010 0 +93.41(+3.20%)
Apr 16, 2020 2962 3004 2857 2916 0 -47.52(-1.60%)
Apr 15, 2020 2992 3026 2883 2964 0 -125.46(-4.06%)
Apr 14, 2020 3071 3120 3017 3089 0 +88.74(+2.96%)
Apr 13, 2020 3100 3115 2945 3000 0 -122.20(-3.91%)
Apr 09, 2020 3066 3208 3036 3123 0 +124.28(+4.15%)
Apr 08, 2020 2891 3040 2851 2998 0 +131.21(+4.58%)
Apr 07, 2020 2905 2980 2790 2867 0 +74.62(+2.67%)
Apr 06, 2020 2695 2820 2660 2792 0 +211.04(+8.18%)
Apr 03, 2020 2628 2678 2504 2581 0 -35.81(-1.37%)
Apr 02, 2020 2579 2686 2543 2617 0 +22.19(+0.86%)
Apr 01, 2020 2639 2706 2546 2595 0 -168.71(-6.10%)
Mar 31, 2020 2779 2836 2719 2764 0 -46.28(-1.65%)
Mar 30, 2020 2756 2842 2678 2810 0 +61.07(+2.22%)
Mar 27, 2020 2726 2871 2639 2749 0 -84.34(-2.98%)
Mar 26, 2020 2725 2879 2620 2833 0 +140.26(+5.21%)
Mar 25, 2020 2640 2830 2555 2693 0 +71.98(+2.75%)
Mar 24, 2020 2435 2694 2382 2621 0 +292.76(+12.57%)
Mar 23, 2020 2470 2532 2261 2328 0 -178.84(-7.13%)
Mar 20, 2020 2708 2758 2465 2507 0 -175.24(-6.53%)
Mar 19, 2020 2607 2843 2458 2682 0 +43.03(+1.63%)
Mar 18, 2020 2684 2771 2489 2639 0 -217.55(-7.61%)
Mar 17, 2020 2849 2983 2634 2857 0 +56.99(+2.04%)
Mar 16, 2020 2887 3048 2735 2800 0 -420.66(-13.06%)
Mar 13, 2020 3122 3259 2959 3221 0 +234.42(+7.85%)
Mar 12, 2020 3066 3135 2928 2986 0 -290.84(-8.88%)
Mar 11, 2020 3408 3460 3246 3277 0 -219.60(-6.28%)
Mar 10, 2020 3560 3585 3297 3497 0 +40.28(+1.17%)
Mar 09, 2020 3430 3519 3347 3456 0 -211.88(-5.78%)
Mar 06, 2020 3581 3725 3525 3668 0 -40.13(-1.08%)
Mar 05, 2020 3767 3829 3669 3708 0 -151.25(-3.92%)
Mar 04, 2020 3778 3872 3723 3860 0 +137.59(+3.70%)
Mar 03, 2020 3745 3847 3650 3722 0 -33.77(-0.90%)
Mar 02, 2020 3607 3767 3563 3756 0 +167.29(+4.66%)
Feb 28, 2020 3631 3712 3510 3588 0 -162.41(-4.33%)
Feb 27, 2020 3765 3901 3722 3751 0 -100.69(-2.61%)
Feb 26, 2020 3870 3949 3821 3852 0 +0.89(+0.02%)
Feb 25, 2020 3955 3976 3816 3851 0 -86.63(-2.20%)
Feb 24, 2020 3913 3984 3883 3937 0 -104.25(-2.58%)
Feb 21, 2020 4062 4081 3998 4042 0 -39.26(-0.96%)
Feb 20, 2020 4040 4111 4009 4081 0 +27.69(+0.68%)
Feb 19, 2020 4075 4123 4032 4053 0 -13.19(-0.32%)
Feb 18, 2020 4090 4135 4008 4066 0 -42.01(-1.02%)
Feb 14, 2020 4091 4141 4041 4108 0 +18.53(+0.45%)
Feb 13, 2020 4071 4117 4047 4090 0 -4.86(-0.12%)
Feb 12, 2020 4097 4140 4052 4095 0 +19.59(+0.48%)
Feb 11, 2020 4046 4108 4025 4075 0 +55.30(+1.38%)
Feb 10, 2020 4006 4062 3982 4020 0 +0.38(+0.01%)
Feb 07, 2020 4070 4096 4004 4019 0 -78.01(-1.90%)
Feb 06, 2020 4130 4177 4047 4097 0 -7.03(-0.17%)
Feb 05, 2020 4066 4143 4038 4104 0 +89.38(+2.23%)
Feb 04, 2020 4030 4102 3945 4015 0 +85.52(+2.18%)
Feb 03, 2020 3943 4013 3911 3930 0 +4.79(+0.12%)
Jan 31, 2020 4040 4070 3900 3925 0 -114.55(-2.84%)
Jan 30, 2020 4020 4084 3986 4039 0 -7.41(-0.18%)
Jan 29, 2020 4109 4138 4036 4047 0 -50.84(-1.24%)
Jan 28, 2020 4034 4137 3979 4098 0 +102.63(+2.57%)
Jan 27, 2020 3942 4048 3919 3995 0 -24.24(-0.60%)
Jan 24, 2020 4069 4095 3991 4019 0 -48.26(-1.19%)
Jan 23, 2020 4011 4094 3982 4067 0 +38.86(+0.96%)
Jan 22, 2020 4070 4100 4007 4029 0 -39.47(-0.97%)
Jan 21, 2020 4070 4100 4034 4068 0 -9.70(-0.24%)
Jan 17, 2020 4145 4156 4062 4078 0 -49.98(-1.21%)
Jan 16, 2020 4133 4168 4090 4128 0 +34.92(+0.85%)
Jan 15, 2020 4059 4142 4049 4093 0 +23.91(+0.59%)
Jan 14, 2020 4077 4112 4039 4069 0 -7.25(-0.18%)
Jan 13, 2020 4061 4118 4017 4076 0 +23.42(+0.58%)
Jan 10, 2020 4070 4092 4016 4053 0 -19.42(-0.48%)
Jan 09, 2020 4076 4109 3989 4072 0 +65.76(+1.64%)
Jan 08, 2020 3978 4046 3961 4006 0 +39.60(+1.00%)
Jan 07, 2020 3980 4007 3946 3967 0 -20.25(-0.51%)
Jan 06, 2020 3952 4001 3923 3987 0 +8.19(+0.21%)
Jan 03, 2020 3958 3997 3935 3979 0 -30.24(-0.75%)
Jan 02, 2020 4019 4040 3943 4009 0 +17.44(+0.44%)
Dec 31, 2019 3971 4015 3958 3992 0 +18.88(+0.48%)
Dec 30, 2019 3976 4001 3951 3973 0 -4.87(-0.12%)
Dec 27, 2019 3983 3998 3955 3978 0 +0.40(+0.01%)
Dec 26, 2019 3977 3989 3940 3977 0 +6.88(+0.17%)
Dec 24, 2019 3975 3986 3944 3970 0 -2.73(-0.07%)
Dec 23, 2019 4006 4034 3952 3973 0 -9.73(-0.24%)
Dec 20, 2019 3918 3995 3899 3983 0 +83.68(+2.15%)
Dec 19, 2019 3934 3965 3849 3899 0 -29.75(-0.76%)
Dec 18, 2019 3996 4013 3878 3929 0 -69.51(-1.74%)
Dec 17, 2019 4027 4043 3961 3998 0 -36.07(-0.89%)
Dec 16, 2019 4011 4055 3963 4034 0 +36.99(+0.93%)
Dec 13, 2019 4056 4071 3943 3997 0 -70.25(-1.73%)
Dec 12, 2019 4004 4103 3982 4068 0 +70.54(+1.76%)
Dec 11, 2019 3979 4012 3963 3997 0 +25.56(+0.64%)
Dec 10, 2019 3985 4021 3953 3972 0 -25.69(-0.64%)
Dec 09, 2019 4009 4031 3975 3997 0 -21.16(-0.53%)
Dec 06, 2019 4005 4047 3978 4018 0 +54.18(+1.37%)
Dec 05, 2019 3908 3979 3894 3964 0 +67.60(+1.73%)
Dec 04, 2019 3866 3932 3858 3897 0 +55.47(+1.44%)
Dec 03, 2019 3845 3867 3799 3841 0 -34.78(-0.90%)
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.