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 (%)
Jul 30, 2010 1631 1643 1600 1632 0 -3.69(-0.23%)
Jul 29, 2010 1638 1652 1595 1636 0 +12.49(+0.77%)
Jul 28, 2010 1651 1662 1613 1623 0 -28.17(-1.71%)
Jul 27, 2010 1710 1718 1639 1652 0 -38.05(-2.25%)
Jul 26, 2010 1661 1706 1645 1690 0 +31.31(+1.89%)
Jul 23, 2010 1636 1667 1617 1658 0 +15.56(+0.95%)
Jul 22, 2010 1641 1670 1616 1643 0 +26.59(+1.65%)
Jul 21, 2010 1646 1664 1597 1616 0 -21.18(-1.29%)
Jul 20, 2010 1604 1663 1579 1637 0 -7.65(-0.47%)
Jul 19, 2010 1636 1657 1594 1645 0 +12.43(+0.76%)
Jul 16, 2010 1638 1691 1624 1632 0 -54.17(-3.21%)
Jul 15, 2010 1718 1726 1658 1687 0 -24.47(-1.43%)
Jul 14, 2010 1700 1726 1675 1711 0 +7.80(+0.46%)
Jul 13, 2010 1672 1713 1658 1703 0 +55.76(+3.38%)
Jul 12, 2010 1668 1684 1623 1648 0 -29.67(-1.77%)
Jul 09, 2010 1669 1683 1635 1677 0 +28.85(+1.75%)
Jul 08, 2010 1648 1675 1615 1648 0 +14.71(+0.90%)
Jul 07, 2010 1552 1639 1546 1634 0 +84.73(+5.47%)
Jul 06, 2010 1578 1599 1524 1549 0 -6.03(-0.39%)
Jul 02, 2010 1559 1594 1543 1555 0 -19.55(-1.24%)
Jul 01, 2010 1605 1611 1527 1575 0 -25.99(-1.62%)
Jun 30, 2010 1630 1650 1594 1601 0 -33.37(-2.04%)
Jun 29, 2010 1693 1698 1620 1634 0 -97.42(-5.63%)
Jun 25, 2010 1724 1735 1679 1731 0 +38.80(+2.29%)
Jun 24, 2010 1725 1744 1679 1693 0 -48.76(-2.80%)
Jun 23, 2010 1732 1764 1697 1741 0 +0.80(+0.05%)
Jun 22, 2010 1811 1828 1731 1740 0 -68.80(-3.80%)
Jun 21, 2010 1811 1850 1795 1809 0 +25.00(+1.40%)
Jun 18, 2010 1784 1804 1765 1784 0 -4.37(-0.24%)
Jun 17, 2010 1811 1816 1752 1789 0 -13.58(-0.75%)
Jun 16, 2010 1787 1816 1765 1802 0 +2.61(+0.15%)
Jun 15, 2010 1757 1805 1743 1800 0 +55.40(+3.18%)
Jun 14, 2010 1767 1786 1734 1744 0 +1.08(+0.06%)
Jun 11, 2010 1724 1765 1702 1743 0 -5.01(-0.29%)
Jun 10, 2010 1714 1754 1703 1748 0 +71.20(+4.25%)
Jun 09, 2010 1685 1730 1664 1677 0 +2.72(+0.16%)
Jun 08, 2010 1662 1692 1620 1674 0 +20.38(+1.23%)
Jun 07, 2010 1720 1722 1651 1654 0 -57.71(-3.37%)
Jun 04, 2010 1718 1786 1702 1712 0 -99.73(-5.51%)
Jun 03, 2010 1817 1838 1782 1811 0 -7.52(-0.41%)
Jun 02, 2010 1773 1822 1752 1819 0 +60.02(+3.41%)
Jun 01, 2010 1804 1839 1752 1759 0 -71.78(-3.92%)
May 28, 2010 1831 1831 1831 0 -20.51(-1.11%)
May 27, 2010 1786 1868 1781 1851 0 +90.69(+5.15%)
May 26, 2010 1769 1821 1744 1760 0 +10.90(+0.62%)
May 25, 2010 1696 1755 1672 1749 0 +10.28(+0.59%)
May 24, 2010 1738 1781 1730 1739 0 -18.21(-1.04%)
May 21, 2010 1667 1767 1643 1757 0 +65.51(+3.87%)
May 20, 2010 1695 1749 1683 1692 0 -110.07(-6.11%)
May 19, 2010 1845 1864 1767 1802 0 -57.45(-3.09%)
May 18, 2010 1928 1954 1849 1859 0 -49.53(-2.59%)
May 17, 2010 1897 1926 1842 1909 0 +13.18(+0.70%)
May 14, 2010 1899 1921 1867 1896 0 -35.65(-1.85%)
May 13, 2010 1955 1971 1914 1931 0 -28.52(-1.46%)
May 12, 2010 1890 1973 1887 1960 0 +81.34(+4.33%)
May 11, 2010 1903 1915 1869 1879 0 -12.31(-0.65%)
May 10, 2010 1866 1893 1856 1891 0 +127.73(+7.24%)
May 07, 2010 1830 1850 1750 1763 0 -24.83(-1.39%)
May 06, 2010 1859 1904 1722 1788 0 -81.64(-4.37%)
May 05, 2010 1876 1906 1832 1870 0 -57.45(-2.98%)
May 04, 2010 1959 1963 1910 1927 0 -53.06(-2.68%)
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.