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 (%)
Apr 28, 2017 3637 3645 3583 3608 0 -29.00(-0.80%)
Apr 27, 2017 3626 3659 3597 3637 0 +7.46(+0.21%)
Apr 26, 2017 3584 3670 3557 3629 0 +74.69(+2.10%)
Apr 25, 2017 3522 3596 3503 3555 0 +66.02(+1.89%)
Apr 24, 2017 3484 3519 3419 3489 0 +25.46(+0.74%)
Apr 21, 2017 3442 3475 3396 3463 0 +16.20(+0.47%)
Apr 20, 2017 3421 3464 3403 3447 0 +37.17(+1.09%)
Apr 19, 2017 3383 3434 3375 3410 0 +36.53(+1.08%)
Apr 18, 2017 3373 3387 3344 3373 0 -8.76(-0.26%)
Apr 17, 2017 3378 3409 3351 3382 0 +14.19(+0.42%)
Apr 13, 2017 3360 3397 3343 3368 0 +3.72(+0.11%)
Apr 12, 2017 3392 3409 3346 3364 0 -30.20(-0.89%)
Apr 11, 2017 3369 3399 3349 3394 0 +20.56(+0.61%)
Apr 10, 2017 3364 3404 3353 3374 0 +17.05(+0.51%)
Apr 07, 2017 3353 3382 3340 3357 0 -6.08(-0.18%)
Apr 06, 2017 3333 3395 3328 3363 0 +25.83(+0.77%)
Apr 05, 2017 3358 3387 3325 3337 0 -14.34(-0.43%)
Apr 04, 2017 3400 3419 3336 3351 0 -56.64(-1.66%)
Apr 03, 2017 3438 3449 3384 3408 0 -21.07(-0.61%)
Mar 31, 2017 3418 3447 3402 3429 0 +11.69(+0.34%)
Mar 30, 2017 3421 3441 3399 3417 0 -5.91(-0.17%)
Mar 29, 2017 3406 3433 3391 3423 0 +11.42(+0.33%)
Mar 28, 2017 3401 3428 3375 3412 0 +4.51(+0.13%)
Mar 27, 2017 3377 3419 3359 3407 0 +0.44(+0.01%)
Mar 24, 2017 3421 3444 3392 3407 0 -6.26(-0.18%)
Mar 23, 2017 3396 3444 3381 3413 0 +14.64(+0.43%)
Mar 22, 2017 3403 3427 3371 3398 0 -7.37(-0.22%)
Mar 21, 2017 3467 3474 3398 3406 0 -44.43(-1.29%)
Mar 20, 2017 3452 3473 3426 3450 0 -3.97(-0.11%)
Mar 17, 2017 3442 3463 3417 3454 0 +12.16(+0.35%)
Mar 16, 2017 3463 3505 3405 3442 0 -48.12(-1.38%)
Mar 15, 2017 3484 3524 3445 3490 0 +16.94(+0.49%)
Mar 14, 2017 3459 3490 3443 3473 0 +2.93(+0.08%)
Mar 13, 2017 3468 3494 3440 3470 0 +6.49(+0.19%)
Mar 10, 2017 3454 3493 3436 3464 0 +26.38(+0.77%)
Mar 09, 2017 3428 3459 3414 3437 0 +6.09(+0.18%)
Mar 08, 2017 3433 3458 3413 3431 0 +3.35(+0.10%)
Mar 07, 2017 3441 3462 3414 3428 0 -18.40(-0.53%)
Mar 06, 2017 3457 3475 3422 3446 0 -35.55(-1.02%)
Mar 03, 2017 3487 3513 3460 3482 0 -1.09(-0.03%)
Mar 02, 2017 3499 3512 3468 3483 0 -18.94(-0.54%)
Mar 01, 2017 3495 3530 3483 3502 0 +24.40(+0.70%)
Feb 28, 2017 3508 3518 3456 3478 0 -38.09(-1.08%)
Feb 27, 2017 3511 3549 3490 3516 0 -2.50(-0.07%)
Feb 24, 2017 3481 3527 3457 3518 0 +19.60(+0.56%)
Feb 23, 2017 3519 3532 3469 3499 0 -5.76(-0.16%)
Feb 22, 2017 3497 3527 3475 3504 0 +1.54(+0.04%)
Feb 21, 2017 3441 3520 3434 3503 0 +51.87(+1.50%)
Feb 17, 2017 3451 3451 3451 3451 0 -27.43(-0.79%)
Feb 16, 2017 3439 3517 3413 3478 0 +46.35(+1.35%)
Feb 15, 2017 3400 3445 3381 3432 0 +26.97(+0.79%)
Feb 14, 2017 3397 3422 3379 3405 0 -3.50(-0.10%)
Feb 13, 2017 3418 3442 3396 3409 0 -3.08(-0.09%)
Feb 10, 2017 3413 3442 3379 3412 0 +6.73(+0.20%)
Feb 09, 2017 3392 3429 3369 3405 0 -16.47(-0.48%)
Feb 08, 2017 3398 3433 3370 3421 0 +20.81(+0.61%)
Feb 07, 2017 3419 3450 3368 3401 0 +23.37(+0.69%)
Feb 06, 2017 3382 3408 3346 3377 0 -13.85(-0.41%)
Feb 03, 2017 3366 3406 3351 3391 0 +42.65(+1.27%)
Feb 02, 2017 3381 3392 3321 3348 0 -35.54(-1.05%)
Feb 01, 2017 3405 3419 3367 3384 0 -6.38(-0.19%)
Jan 31, 2017 3373 3400 3342 3390 0 +6.80(+0.20%)
Jan 30, 2017 3338 3397 3301 3383 0 +25.39(+0.76%)
Jan 27, 2017 3378 3401 3315 3358 0 -28.98(-0.86%)
Jan 26, 2017 3450 3479 3358 3387 0 -163.80(-4.61%)
Jan 25, 2017 3541 3576 3522 3551 0 +32.52(+0.92%)
Jan 24, 2017 3468 3547 3452 3518 0 +65.55(+1.90%)
Jan 23, 2017 3441 3468 3424 3453 0 +5.25(+0.15%)
Jan 20, 2017 3433 3470 3419 3448 0 +13.58(+0.40%)
Jan 19, 2017 3452 3471 3414 3434 0 -18.75(-0.54%)
Jan 18, 2017 3448 3468 3410 3453 0 +14.55(+0.42%)
Jan 17, 2017 3427 3471 3401 3438 0 +6.60(+0.19%)
Jan 13, 2017 3432 3432 3432 3432 0 +18.52(+0.54%)
Jan 12, 2017 3417 3441 3353 3413 0 -11.48(-0.34%)
Jan 11, 2017 3437 3454 3390 3425 0 -5.67(-0.17%)
Jan 10, 2017 3399 3447 3387 3430 0 +34.06(+1.00%)
Jan 09, 2017 3467 3474 3390 3396 0 -72.76(-2.10%)
Jan 06, 2017 3457 3491 3420 3469 0 +23.48(+0.68%)
Jan 05, 2017 3453 3488 3406 3445 0 -10.45(-0.30%)
Jan 04, 2017 3418 3484 3409 3456 0 +51.03(+1.50%)
Jan 03, 2017 3420 3438 3364 3405 0 +17.18(+0.51%)
Dec 30, 2016 3388 3388 3388 3388 0 -29.82(-0.87%)
Dec 29, 2016 3403 3439 3391 3417 0 +9.28(+0.27%)
Dec 28, 2016 3447 3451 3394 3408 0 -29.51(-0.86%)
Dec 27, 2016 3412 3460 3408 3438 0 +29.44(+0.86%)
Dec 23, 2016 3408 3408 3408 3408 0 +11.94(+0.35%)
Dec 22, 2016 3413 3425 3373 3396 0 -15.68(-0.46%)
Dec 21, 2016 3384 3440 3367 3412 0 +33.87(+1.00%)
Dec 20, 2016 3327 3386 3305 3378 0 +45.21(+1.36%)
Dec 19, 2016 3325 3358 3309 3333 0 +11.18(+0.34%)
Dec 16, 2016 3334 3364 3309 3322 0 -8.13(-0.24%)
Dec 15, 2016 3366 3395 3315 3330 0 -39.62(-1.18%)
Dec 14, 2016 3366 3453 3341 3369 0 -15.35(-0.45%)
Dec 13, 2016 3375 3416 3359 3385 0 +27.39(+0.82%)
Dec 12, 2016 3345 3414 3315 3357 0 +21.36(+0.64%)
Dec 09, 2016 3321 3350 3278 3336 0 +20.03(+0.60%)
Dec 08, 2016 3320 3344 3278 3316 0 -5.76(-0.17%)
Dec 07, 2016 3257 3339 3237 3322 0 +58.46(+1.79%)
Dec 06, 2016 3259 3290 3210 3263 0 +17.07(+0.53%)
Dec 05, 2016 3226 3267 3208 3246 0 +46.75(+1.46%)
Dec 02, 2016 3164 3244 3151 3200 0 +38.17(+1.21%)
Dec 01, 2016 3165 3202 3130 3161 0 -8.45(-0.27%)
Nov 30, 2016 3220 3254 3149 3170 0 -40.63(-1.27%)
Nov 29, 2016 3204 3233 3170 3210 0 +15.95(+0.50%)
Nov 28, 2016 3238 3253 3186 3194 0 -50.04(-1.54%)
Nov 25, 2016 3236 3260 3226 3245 0 +9.32(+0.29%)
Nov 23, 2016 3235 3235 3235 3235 0 +18.54(+0.58%)
Nov 22, 2016 3195 3226 3179 3217 0 +24.76(+0.78%)
Nov 21, 2016 3179 3205 3152 3192 0 +22.90(+0.72%)
Nov 18, 2016 3202 3219 3153 3169 0 -29.15(-0.91%)
Nov 17, 2016 3175 3217 3153 3198 0 +38.68(+1.22%)
Nov 16, 2016 3173 3191 3134 3159 0 -27.44(-0.86%)
Nov 15, 2016 3154 3197 3136 3187 0 +39.95(+1.27%)
Nov 14, 2016 3136 3183 3107 3147 0 +17.94(+0.57%)
Nov 11, 2016 3110 3163 3073 3129 0 +19.18(+0.62%)
Nov 10, 2016 3102 3153 3048 3110 0 +30.26(+0.98%)
Nov 09, 2016 3008 3104 2965 3080 0 +39.94(+1.31%)
Nov 08, 2016 2991 3057 2977 3040 0 +42.87(+1.43%)
Nov 07, 2016 3014 3027 2978 2997 0 +31.83(+1.07%)
Nov 04, 2016 2944 3013 2917 2965 0 +32.13(+1.10%)
Nov 03, 2016 2939 2949 2912 2933 0 +6.45(+0.22%)
Nov 02, 2016 2945 2993 2899 2926 0 -21.99(-0.75%)
Nov 01, 2016 2962 2986 2931 2948 0 -10.25(-0.35%)
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%)
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.