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 (%)
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%)
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.