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 (%)
Dec 29, 2017 3712 3712 3712 3712 0 -45.22(-1.20%)
Dec 28, 2017 3746 3766 3716 3757 0 +15.59(+0.42%)
Dec 27, 2017 3737 3758 3728 3741 0 +1.99(+0.05%)
Dec 26, 2017 3740 3778 3715 3739 0 -0.50(-0.01%)
Dec 22, 2017 3737 3768 3702 3740 0 +7.97(+0.21%)
Dec 21, 2017 3673 3756 3653 3732 0 +66.23(+1.81%)
Dec 20, 2017 3672 3699 3638 3666 0 +2.84(+0.08%)
Dec 19, 2017 3664 3699 3636 3663 0 +3.27(+0.09%)
Dec 18, 2017 3652 3683 3630 3660 0 +29.77(+0.82%)
Dec 15, 2017 3606 3660 3591 3630 0 +23.26(+0.64%)
Dec 14, 2017 3652 3671 3586 3607 0 -44.08(-1.21%)
Dec 13, 2017 3620 3686 3604 3651 0 +19.17(+0.53%)
Dec 12, 2017 3616 3669 3600 3632 0 +1.03(+0.03%)
Dec 11, 2017 3651 3670 3596 3630 0 -24.85(-0.68%)
Dec 08, 2017 3658 3685 3618 3655 0 +1.51(+0.04%)
Dec 07, 2017 3644 3674 3619 3654 0 +16.10(+0.44%)
Dec 06, 2017 3633 3668 3620 3638 0 +2.14(+0.06%)
Dec 05, 2017 3653 3676 3595 3636 0 -24.46(-0.67%)
Dec 04, 2017 3668 3718 3641 3660 0 +23.15(+0.64%)
Dec 01, 2017 3659 3684 3587 3637 0 -33.66(-0.92%)
Nov 30, 2017 3655 3727 3609 3671 0 +19.56(+0.54%)
Nov 29, 2017 3622 3689 3595 3651 0 +24.09(+0.66%)
Nov 28, 2017 3568 3639 3547 3627 0 +61.10(+1.71%)
Nov 27, 2017 3587 3613 3552 3566 0 -23.53(-0.66%)
Nov 24, 2017 3597 3618 3568 3589 0 +10.26(+0.29%)
Nov 22, 2017 3623 3638 3560 3579 0 -43.09(-1.19%)
Nov 21, 2017 3576 3637 3550 3622 0 +63.01(+1.77%)
Nov 20, 2017 3573 3598 3539 3559 0 -6.39(-0.18%)
Nov 17, 2017 3533 3588 3512 3566 0 +24.00(+0.68%)
Nov 16, 2017 3496 3573 3488 3542 0 +49.62(+1.42%)
Nov 15, 2017 3465 3509 3438 3492 0 +6.42(+0.18%)
Nov 14, 2017 3488 3515 3453 3486 0 -7.03(-0.20%)
Nov 13, 2017 3475 3507 3463 3493 0 +3.23(+0.09%)
Nov 10, 2017 3491 3513 3471 3489 0 -9.87(-0.28%)
Nov 09, 2017 3498 3529 3467 3499 0 -25.79(-0.73%)
Nov 08, 2017 3503 3536 3488 3525 0 +19.24(+0.55%)
Nov 07, 2017 3527 3535 3482 3506 0 -18.18(-0.52%)
Nov 06, 2017 3514 3546 3494 3524 0 +4.21(+0.12%)
Nov 03, 2017 3526 3576 3494 3520 0 +13.18(+0.38%)
Nov 02, 2017 3510 3540 3455 3507 0 -16.42(-0.47%)
Nov 01, 2017 3549 3580 3504 3523 0 -4.62(-0.13%)
Oct 31, 2017 3499 3558 3474 3528 0 +38.37(+1.10%)
Oct 30, 2017 3514 3532 3466 3489 0 -32.52(-0.92%)
Oct 27, 2017 3527 3559 3492 3522 0 -2.37(-0.07%)
Oct 26, 2017 3520 3562 3497 3524 0 +11.19(+0.32%)
Oct 25, 2017 3595 3613 3474 3513 0 -73.49(-2.05%)
Oct 24, 2017 3586 3671 3543 3586 0 -156.62(-4.18%)
Oct 23, 2017 3715 3791 3667 3743 0 +62.25(+1.69%)
Oct 20, 2017 3646 3700 3616 3681 0 +56.50(+1.56%)
Oct 19, 2017 3622 3643 3583 3624 0 -8.96(-0.25%)
Oct 18, 2017 3628 3663 3608 3633 0 +11.68(+0.32%)
Oct 17, 2017 3631 3645 3592 3622 0 -10.92(-0.30%)
Oct 16, 2017 3642 3661 3599 3632 0 -14.88(-0.41%)
Oct 13, 2017 3647 3679 3608 3647 0 +14.31(+0.39%)
Oct 12, 2017 3612 3651 3589 3633 0 +16.25(+0.45%)
Oct 11, 2017 3625 3645 3583 3617 0 -13.58(-0.37%)
Oct 10, 2017 3676 3690 3604 3630 0 -33.56(-0.92%)
Oct 09, 2017 3676 3694 3634 3664 0 -5.87(-0.16%)
Oct 06, 2017 3694 3728 3636 3670 0 -35.34(-0.95%)
Oct 05, 2017 3752 3808 3691 3705 0 -41.77(-1.11%)
Oct 04, 2017 3743 3767 3708 3747 0 +4.80(+0.13%)
Oct 03, 2017 3730 3755 3694 3742 0 +21.61(+0.58%)
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.