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 30, 2019 4067 4086 4004 4056 0 -16.20(-0.40%)
Apr 29, 2019 4030 4106 3994 4072 0 +52.59(+1.31%)
Apr 26, 2019 3932 4038 3900 4019 0 +131.03(+3.37%)
Apr 25, 2019 3923 3960 3842 3888 0 -39.61(-1.01%)
Apr 24, 2019 3959 3982 3869 3928 0 -101.96(-2.53%)
Apr 23, 2019 4056 4101 3963 4030 0 +8.99(+0.22%)
Apr 22, 2019 4017 4064 3946 4021 0 -23.16(-0.57%)
Apr 18, 2019 4013 4071 3996 4044 0 +31.57(+0.79%)
Apr 17, 2019 4047 4080 3990 4012 0 -28.21(-0.70%)
Apr 16, 2019 4040 4079 4004 4041 0 -12.64(-0.31%)
Apr 15, 2019 4078 4114 4032 4053 0 -18.77(-0.46%)
Apr 12, 2019 4065 4100 4040 4072 0 +17.35(+0.43%)
Apr 11, 2019 4021 4076 4004 4055 0 +42.46(+1.06%)
Apr 10, 2019 3988 4043 3948 4012 0 +35.09(+0.88%)
Apr 09, 2019 4016 4036 3961 3977 0 -64.51(-1.60%)
Apr 08, 2019 4004 4051 3975 4042 0 +33.52(+0.84%)
Apr 05, 2019 3969 4019 3954 4008 0 +54.08(+1.37%)
Apr 04, 2019 3932 3972 3903 3954 0 +24.47(+0.62%)
Apr 03, 2019 3956 3975 3897 3930 0 -5.16(-0.13%)
Apr 02, 2019 3947 3969 3899 3935 0 -8.90(-0.23%)
Apr 01, 2019 3927 3966 3893 3944 0 +43.88(+1.13%)
Mar 29, 2019 3907 3927 3857 3900 0 +10.80(+0.28%)
Mar 28, 2019 3885 3915 3848 3889 0 +14.53(+0.38%)
Mar 27, 2019 3892 3923 3831 3874 0 -1.18(-0.03%)
Mar 26, 2019 3867 3897 3842 3876 0 +38.64(+1.01%)
Mar 25, 2019 3808 3883 3794 3837 0 +24.94(+0.65%)
Mar 22, 2019 3896 3928 3805 3812 0 -106.50(-2.72%)
Mar 21, 2019 3838 3944 3836 3919 0 +71.33(+1.85%)
Mar 20, 2019 3829 3903 3799 3847 0 +9.96(+0.26%)
Mar 19, 2019 3885 3920 3822 3837 0 -39.04(-1.01%)
Mar 18, 2019 3847 3913 3831 3876 0 +29.37(+0.76%)
Mar 15, 2019 3892 3927 3808 3847 0 -52.76(-1.35%)
Mar 14, 2019 3902 3933 3871 3900 0 -3.85(-0.10%)
Mar 13, 2019 3901 3959 3881 3904 0 +16.86(+0.43%)
Mar 12, 2019 3845 3907 3819 3887 0 +49.00(+1.28%)
Mar 11, 2019 3829 3869 3802 3838 0 +10.85(+0.28%)
Mar 08, 2019 3794 3838 3770 3827 0 +7.63(+0.20%)
Mar 07, 2019 3849 3869 3798 3819 0 -39.11(-1.01%)
Mar 06, 2019 3902 3922 3836 3858 0 -57.87(-1.48%)
Mar 05, 2019 3922 3959 3884 3916 0 -6.62(-0.17%)
Mar 04, 2019 3923 3951 3876 3923 0 +10.51(+0.27%)
Mar 01, 2019 3924 3952 3878 3912 0 +15.23(+0.39%)
Feb 28, 2019 3902 3925 3849 3897 0 -27.54(-0.70%)
Feb 27, 2019 3906 3958 3875 3925 0 +12.35(+0.32%)
Feb 26, 2019 3930 3972 3899 3912 0 -40.13(-1.02%)
Feb 25, 2019 3999 4017 3930 3952 0 -18.36(-0.46%)
Feb 22, 2019 3952 3989 3923 3971 0 +33.59(+0.85%)
Feb 21, 2019 3919 3972 3887 3937 0 -2.80(-0.07%)
Feb 20, 2019 3916 3967 3886 3940 0 +26.09(+0.67%)
Feb 19, 2019 3862 3938 3826 3914 0 +25.54(+0.66%)
Feb 15, 2019 3855 3930 3829 3888 0 +72.74(+1.91%)
Feb 14, 2019 3797 3854 3774 3816 0 +0.57(+0.01%)
Feb 13, 2019 3798 3852 3765 3815 0 +26.08(+0.69%)
Feb 12, 2019 3711 3821 3701 3789 0 +102.81(+2.79%)
Feb 11, 2019 3674 3709 3641 3686 0 +23.35(+0.64%)
Feb 08, 2019 3632 3692 3594 3663 0 +16.67(+0.46%)
Feb 07, 2019 3668 3705 3612 3646 0 +10.94(+0.30%)
Feb 06, 2019 3638 3687 3618 3635 0 -8.44(-0.23%)
Feb 05, 2019 3656 3698 3592 3644 0 +6.54(+0.18%)
Feb 04, 2019 3590 3647 3574 3637 0 +51.67(+1.44%)
Feb 01, 2019 3590 3624 3543 3585 0 +1.51(+0.04%)
Jan 31, 2019 3546 3624 3519 3584 0 +36.11(+1.02%)
Jan 30, 2019 3583 3602 3483 3548 0 -30.88(-0.86%)
Jan 29, 2019 3387 3610 3360 3579 0 +128.17(+3.71%)
Jan 28, 2019 3428 3484 3409 3450 0 -12.02(-0.35%)
Jan 25, 2019 3485 3513 3439 3463 0 +15.40(+0.45%)
Jan 24, 2019 3417 3473 3403 3447 0 +35.28(+1.03%)
Jan 23, 2019 3472 3504 3383 3412 0 -55.40(-1.60%)
Jan 22, 2019 3499 3509 3435 3467 0 -39.92(-1.14%)
Jan 18, 2019 3485 3531 3465 3507 0 +51.10(+1.48%)
Jan 17, 2019 3394 3489 3390 3456 0 +43.27(+1.27%)
Jan 16, 2019 3441 3470 3392 3413 0 -26.34(-0.77%)
Jan 15, 2019 3430 3472 3378 3439 0 +11.78(+0.34%)
Jan 14, 2019 3422 3462 3394 3427 0 -14.93(-0.43%)
Jan 11, 2019 3420 3465 3399 3442 0 +5.93(+0.17%)
Jan 10, 2019 3397 3448 3374 3436 0 +18.24(+0.53%)
Jan 09, 2019 3400 3466 3365 3418 0 +27.52(+0.81%)
Jan 08, 2019 3392 3438 3325 3391 0 -3.08(-0.09%)
Jan 07, 2019 3369 3446 3329 3394 0 +35.62(+1.06%)
Jan 04, 2019 3275 3376 3267 3358 0 +135.80(+4.21%)
Jan 03, 2019 3246 3281 3187 3222 0 -41.94(-1.28%)
Jan 02, 2019 3235 3309 3198 3264 0 -28.23(-0.86%)
Dec 31, 2018 3303 3324 3227 3292 0 +9.96(+0.30%)
Dec 28, 2018 3291 3344 3246 3282 0 +0.31(+0.01%)
Dec 27, 2018 3199 3284 3161 3282 0 +37.76(+1.16%)
Dec 26, 2018 3114 3250 3063 3244 0 +147.14(+4.75%)
Dec 24, 2018 3128 3184 3064 3097 0 -54.79(-1.74%)
Dec 21, 2018 3252 3314 3136 3152 0 -92.81(-2.86%)
Dec 20, 2018 3271 3315 3200 3245 0 -31.92(-0.97%)
Dec 19, 2018 3337 3407 3260 3277 0 -58.20(-1.75%)
Dec 18, 2018 3323 3385 3298 3335 0 +41.74(+1.27%)
Dec 17, 2018 3344 3391 3275 3293 0 -67.29(-2.00%)
Dec 14, 2018 3392 3446 3337 3361 0 -73.26(-2.13%)
Dec 13, 2018 3455 3500 3412 3434 0 -2.23(-0.06%)
Dec 12, 2018 3396 3480 3353 3436 0 +79.32(+2.36%)
Dec 11, 2018 3417 3440 3330 3357 0 -18.44(-0.55%)
Dec 10, 2018 3426 3446 3303 3375 0 -53.73(-1.57%)
Dec 07, 2018 3483 3517 3417 3429 0 -56.09(-1.61%)
Dec 06, 2018 3441 3497 3379 3485 0 -6.32(-0.18%)
Dec 04, 2018 3640 3665 3476 3491 0 -167.10(-4.57%)
Dec 03, 2018 3686 3720 3596 3658 0 +36.02(+0.99%)
Nov 30, 2018 3601 3644 3571 3622 0 +21.37(+0.59%)
Nov 29, 2018 3565 3640 3542 3601 0 +21.77(+0.61%)
Nov 28, 2018 3496 3586 3453 3579 0 +70.74(+2.02%)
Nov 27, 2018 3518 3540 3450 3508 0 -27.05(-0.77%)
Nov 26, 2018 3502 3561 3470 3536 0 +63.88(+1.84%)
Nov 23, 2018 3443 3505 3431 3472 0 +8.65(+0.25%)
Nov 21, 2018 3463 3463 3463 3463 0 +33.06(+0.96%)
Nov 20, 2018 3413 3498 3380 3430 0 -37.27(-1.07%)
Nov 19, 2018 3443 3512 3426 3467 0 +15.58(+0.45%)
Nov 16, 2018 3383 3475 3378 3452 0 +55.55(+1.64%)
Nov 15, 2018 3354 3424 3301 3396 0 +4.27(+0.13%)
Nov 14, 2018 3471 3493 3368 3392 0 -60.90(-1.76%)
Nov 13, 2018 3417 3496 3392 3453 0 +49.47(+1.45%)
Nov 12, 2018 3415 3457 3372 3403 0 -21.14(-0.62%)
Nov 09, 2018 3446 3471 3385 3424 0 -42.53(-1.23%)
Nov 08, 2018 3450 3494 3412 3467 0 -3.24(-0.09%)
Nov 07, 2018 3434 3476 3389 3470 0 +62.87(+1.85%)
Nov 06, 2018 3413 3449 3381 3407 0 -14.78(-0.43%)
Nov 05, 2018 3397 3444 3360 3422 0 +37.38(+1.10%)
Nov 02, 2018 3387 3436 3332 3385 0 +15.63(+0.46%)
Nov 01, 2018 3302 3408 3262 3369 0 +88.53(+2.70%)
Oct 31, 2018 3310 3342 3234 3280 0 +14.31(+0.44%)
Oct 30, 2018 3130 3278 3117 3266 0 +141.37(+4.52%)
Oct 29, 2018 3174 3231 3091 3125 0 -8.24(-0.26%)
Oct 26, 2018 3188 3222 3073 3133 0 +7.05(+0.23%)
Oct 24, 2018 3180 3257 3091 3126 0 -95.07(-2.95%)
Oct 23, 2018 3119 3260 3081 3221 0 +46.19(+1.45%)
Oct 22, 2018 3118 3200 3046 3175 0 +26.71(+0.85%)
Oct 19, 2018 3181 3210 3131 3148 0 -27.35(-0.86%)
Oct 18, 2018 3204 3233 3144 3176 0 -48.39(-1.50%)
Oct 17, 2018 3230 3260 3180 3224 0 -20.72(-0.64%)
Oct 16, 2018 3190 3261 3157 3245 0 +71.49(+2.25%)
Oct 15, 2018 3134 3209 3120 3173 0 +34.66(+1.10%)
Oct 12, 2018 3191 3215 3089 3138 0 +4.20(+0.13%)
Oct 11, 2018 3192 3241 3121 3134 0 -63.69(-1.99%)
Oct 10, 2018 3295 3315 3189 3198 0 -97.84(-2.97%)
Oct 09, 2018 3388 3413 3275 3296 0 -87.77(-2.59%)
Oct 08, 2018 3387 3429 3325 3384 0 -24.55(-0.72%)
Oct 05, 2018 3445 3481 3378 3408 0 -33.09(-0.96%)
Oct 04, 2018 3464 3486 3416 3441 0 -31.57(-0.91%)
Oct 03, 2018 3491 3522 3456 3473 0 -4.99(-0.14%)
Oct 02, 2018 3503 3536 3450 3478 0 -45.77(-1.30%)
Oct 01, 2018 3567 3599 3515 3524 0 -16.82(-0.48%)
Sep 28, 2018 3518 3561 3508 3540 0 +11.71(+0.33%)
Sep 27, 2018 3533 3569 3506 3529 0 -2.64(-0.07%)
Sep 26, 2018 3550 3583 3506 3531 0 -11.99(-0.34%)
Sep 25, 2018 3543 3563 3518 3543 0 +9.67(+0.27%)
Sep 24, 2018 3560 3579 3504 3534 0 -27.78(-0.78%)
Sep 21, 2018 3595 3637 3546 3561 0 -27.43(-0.76%)
Sep 20, 2018 3623 3654 3568 3589 0 -11.12(-0.31%)
Sep 19, 2018 3615 3661 3569 3600 0 -5.37(-0.15%)
Sep 18, 2018 3604 3631 3533 3605 0 +9.23(+0.26%)
Sep 17, 2018 3603 3650 3565 3596 0 -10.48(-0.29%)
Sep 14, 2018 3625 3655 3578 3607 0 -28.45(-0.78%)
Sep 13, 2018 3642 3662 3593 3635 0 +9.41(+0.26%)
Sep 12, 2018 3631 3657 3594 3626 0 -11.33(-0.31%)
Sep 11, 2018 3606 3659 3587 3637 0 +17.23(+0.48%)
Sep 10, 2018 3637 3663 3597 3620 0 -0.30(-0.01%)
Sep 07, 2018 3605 3657 3575 3620 0 -7.93(-0.22%)
Sep 06, 2018 3674 3711 3610 3628 0 -41.71(-1.14%)
Sep 05, 2018 3610 3688 3588 3670 0 +61.34(+1.70%)
Sep 04, 2018 3587 3632 3555 3608 0 +3.68(+0.10%)
Aug 31, 2018 3605 3605 3605 3605 0 -20.79(-0.57%)
Aug 30, 2018 3644 3665 3588 3625 0 -34.70(-0.95%)
Aug 29, 2018 3670 3683 3616 3660 0 -9.06(-0.25%)
Aug 28, 2018 3654 3702 3630 3669 0 +18.54(+0.51%)
Aug 27, 2018 3617 3694 3595 3651 0 +58.42(+1.63%)
Aug 24, 2018 3597 3608 3559 3592 0 +12.84(+0.36%)
Aug 23, 2018 3604 3621 3560 3579 0 -38.19(-1.06%)
Aug 22, 2018 3610 3643 3570 3618 0 -2.94(-0.08%)
Aug 21, 2018 3528 3642 3503 3621 0 +34.77(+0.97%)
Aug 20, 2018 3566 3604 3548 3586 0 +33.41(+0.94%)
Aug 17, 2018 3520 3571 3499 3552 0 +20.84(+0.59%)
Aug 16, 2018 3505 3563 3487 3532 0 +39.29(+1.13%)
Aug 15, 2018 3439 3507 3408 3492 0 +29.31(+0.85%)
Aug 14, 2018 3437 3489 3424 3463 0 +34.63(+1.01%)
Aug 13, 2018 3455 3478 3397 3428 0 -28.95(-0.84%)
Aug 10, 2018 3492 3505 3442 3457 0 -55.59(-1.58%)
Aug 09, 2018 3527 3574 3498 3513 0 -4.18(-0.12%)
Aug 08, 2018 3543 3556 3489 3517 0 -22.43(-0.63%)
Aug 07, 2018 3562 3600 3530 3539 0 -11.64(-0.33%)
Aug 06, 2018 3552 3592 3514 3551 0 -1.80(-0.05%)
Aug 03, 2018 3552 3596 3512 3553 0 +22.44(+0.64%)
Aug 02, 2018 3462 3549 3459 3530 0 +51.74(+1.49%)
Aug 01, 2018 3501 3526 3453 3479 0 -26.09(-0.74%)
Jul 31, 2018 3444 3521 3433 3505 0 +74.98(+2.19%)
Jul 30, 2018 3433 3478 3407 3430 0 +1.37(+0.04%)
Jul 27, 2018 3446 3482 3410 3428 0 -8.44(-0.25%)
Jul 26, 2018 3365 3461 3344 3437 0 +66.95(+1.99%)
Jul 25, 2018 3423 3457 3317 3370 0 -26.06(-0.77%)
Jul 24, 2018 3468 3500 3363 3396 0 -218.96(-6.06%)
Jul 23, 2018 3690 3714 3582 3615 0 -65.38(-1.78%)
Jul 20, 2018 3693 3738 3655 3680 0 -22.35(-0.60%)
Jul 19, 2018 3673 3724 3650 3703 0 +28.40(+0.77%)
Jul 18, 2018 3673 3691 3638 3674 0 -8.72(-0.24%)
Jul 17, 2018 3686 3734 3645 3683 0 -8.99(-0.24%)
Jul 16, 2018 3718 3735 3664 3692 0 -40.70(-1.09%)
Jul 13, 2018 3718 3759 3695 3733 0 +12.97(+0.35%)
Jul 12, 2018 3707 3738 3670 3720 0 +36.25(+0.98%)
Jul 11, 2018 3693 3729 3650 3683 0 -32.67(-0.88%)
Jul 10, 2018 3709 3743 3668 3716 0 +1.73(+0.05%)
Jul 09, 2018 3670 3747 3635 3714 0 +120.51(+3.35%)
Jul 06, 2018 3569 3621 3549 3594 0 +24.60(+0.69%)
Jul 05, 2018 3507 3576 3483 3569 0 +73.50(+2.10%)
Jul 03, 2018 3496 3496 3496 3496 0 +1.11(+0.03%)
Jul 02, 2018 3438 3501 3412 3495 0 +19.63(+0.56%)
Jun 29, 2018 3444 3520 3425 3475 0 +41.32(+1.20%)
Jun 28, 2018 3426 3454 3393 3434 0 +7.75(+0.23%)
Jun 27, 2018 3455 3499 3418 3426 0 -19.07(-0.55%)
Jun 26, 2018 3448 3475 3410 3445 0 +10.27(+0.30%)
Jun 25, 2018 3457 3473 3405 3435 0 -28.70(-0.83%)
Jun 22, 2018 3475 3503 3439 3463 0 -1.51(-0.04%)
Jun 21, 2018 3512 3518 3444 3465 0 -53.85(-1.53%)
Jun 20, 2018 3546 3562 3480 3519 0 -14.57(-0.41%)
Jun 19, 2018 3564 3580 3499 3533 0 -60.12(-1.67%)
Jun 18, 2018 3594 3618 3568 3594 0 -27.73(-0.77%)
Jun 15, 2018 3621 3677 3605 3621 0 -48.39(-1.32%)
Jun 14, 2018 3626 3689 3602 3670 0 +69.93(+1.94%)
Jun 13, 2018 3633 3653 3585 3600 0 -30.98(-0.85%)
Jun 12, 2018 3599 3656 3568 3631 0 +44.66(+1.25%)
Jun 11, 2018 3553 3620 3531 3586 0 +32.97(+0.93%)
Jun 08, 2018 3503 3561 3481 3553 0 +44.91(+1.28%)
Jun 07, 2018 3488 3526 3463 3508 0 +29.54(+0.85%)
Jun 06, 2018 3470 3495 3425 3479 0 +6.38(+0.18%)
Jun 05, 2018 3467 3490 3433 3472 0 +10.53(+0.30%)
Jun 04, 2018 3452 3494 3434 3462 0 +55.66(+1.63%)
Jun 01, 2018 3404 3422 3372 3406 0 +19.48(+0.58%)
May 31, 2018 3474 3476 3370 3387 0 -92.24(-2.65%)
May 30, 2018 3488 3505 3454 3479 0 +10.25(+0.30%)
May 29, 2018 3449 3492 3429 3469 0 -9.19(-0.26%)
May 25, 2018 3478 3478 3478 3478 0 +12.09(+0.35%)
May 24, 2018 3529 3556 3443 3466 0 -130.34(-3.62%)
May 23, 2018 3579 3617 3550 3596 0 +9.80(+0.27%)
May 22, 2018 3616 3653 3584 3586 0 -26.77(-0.74%)
May 21, 2018 3600 3634 3576 3613 0 +43.87(+1.23%)
May 18, 2018 3557 3597 3539 3569 0 +11.62(+0.33%)
May 17, 2018 3505 3569 3494 3557 0 +45.50(+1.30%)
May 16, 2018 3486 3536 3469 3512 0 +40.01(+1.15%)
May 15, 2018 3480 3504 3451 3472 0 -30.18(-0.86%)
May 14, 2018 3499 3538 3473 3502 0 +6.79(+0.19%)
May 11, 2018 3485 3516 3463 3495 0 +7.25(+0.21%)
May 10, 2018 3480 3516 3463 3488 0 +17.00(+0.49%)
May 09, 2018 3476 3498 3430 3471 0 -1.22(-0.04%)
May 08, 2018 3444 3511 3435 3472 0 +26.27(+0.76%)
May 07, 2018 3425 3473 3407 3446 0 +26.33(+0.77%)
May 04, 2018 3348 3443 3338 3420 0 +57.62(+1.71%)
May 03, 2018 3378 3412 3322 3362 0 -30.22(-0.89%)
May 02, 2018 3419 3453 3367 3392 0 -30.72(-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.