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 (%)
Oct 29, 2010 1612 1623 1586 1597 0 -14.19(-0.88%)
Oct 28, 2010 1660 1664 1602 1611 0 -32.52(-1.98%)
Oct 27, 2010 1664 1672 1602 1643 0 -62.35(-3.66%)
Oct 25, 2010 1709 1743 1677 1706 0 +10.22(+0.60%)
Oct 22, 2010 1694 1709 1677 1695 0 -2.47(-0.15%)
Oct 21, 2010 1700 1726 1682 1698 0 +7.29(+0.43%)
Oct 20, 2010 1664 1704 1666 1691 0 +6.71(+0.40%)
Oct 19, 2010 1674 1724 1664 1684 0 -20.81(-1.22%)
Oct 18, 2010 1691 1719 1679 1705 0 +14.88(+0.88%)
Oct 15, 2010 1710 1715 1670 1690 0 -2.50(-0.15%)
Oct 14, 2010 1723 1729 1679 1692 0 -32.60(-1.89%)
Oct 13, 2010 1683 1739 1679 1725 0 +50.47(+3.01%)
Oct 12, 2010 1657 1680 1636 1674 0 +16.71(+1.01%)
Oct 11, 2010 1655 1682 1646 1658 0 +2.05(+0.12%)
Oct 08, 2010 1651 1663 1614 1656 0 +38.74(+2.40%)
Oct 07, 2010 1647 1652 1603 1617 0 -24.36(-1.48%)
Oct 06, 2010 1641 1666 1617 1641 0 -13.10(-0.79%)
Oct 05, 2010 1616 1665 1601 1654 0 +56.62(+3.54%)
Oct 04, 2010 1602 1625 1582 1598 0 -20.36(-1.26%)
Oct 01, 2010 1618 1641 1595 1618 0 +3.13(+0.19%)
Sep 30, 2010 1619 1640 1579 1615 0 +6.96(+0.43%)
Sep 29, 2010 1594 1629 1580 1608 0 +9.74(+0.61%)
Sep 28, 2010 1585 1608 1554 1598 0 +17.02(+1.08%)
Sep 27, 2010 1597 1607 1566 1581 0 -12.30(-0.77%)
Sep 24, 2010 1566 1600 1555 1594 0 +50.66(+3.28%)
Sep 23, 2010 1547 1584 1533 1543 0 -25.75(-1.64%)
Sep 22, 2010 1589 1616 1559 1569 0 -26.53(-1.66%)
Sep 21, 2010 1614 1640 1581 1595 0 -12.74(-0.79%)
Sep 20, 2010 1550 1612 1539 1608 0 +63.50(+4.11%)
Sep 17, 2010 1547 1556 1515 1544 0 +8.48(+0.55%)
Sep 15, 2010 1522 1540 1512 1536 0 +9.03(+0.59%)
Sep 14, 2010 1517 1540 1509 1527 0 +7.97(+0.52%)
Sep 13, 2010 1544 1557 1498 1519 0 -8.30(-0.54%)
Sep 10, 2010 1551 1566 1516 1527 0 -19.83(-1.28%)
Sep 09, 2010 1577 1586 1537 1547 0 -13.91(-0.89%)
Sep 08, 2010 1541 1575 1541 1561 0 +17.22(+1.12%)
Sep 07, 2010 1580 1582 1537 1544 0 -45.65(-2.87%)
Sep 03, 2010 1589 1589 1589 0 +22.03(+1.41%)
Sep 02, 2010 1556 1583 1532 1567 0 +3.60(+0.23%)
Sep 01, 2010 1526 1572 1516 1564 0 +65.33(+4.36%)
Aug 31, 2010 1496 1530 1484 1499 0 -7.12(-0.47%)
Aug 30, 2010 1522 1551 1503 1506 0 -22.12(-1.45%)
Aug 27, 2010 1534 1543 1484 1528 0 +5.70(+0.37%)
Aug 26, 2010 1526 1547 1505 1522 0 -4.89(-0.32%)
Aug 25, 2010 1501 1534 1485 1527 0 +11.81(+0.78%)
Aug 24, 2010 1529 1547 1499 1515 0 -39.70(-2.55%)
Aug 23, 2010 1569 1601 1545 1555 0 -10.87(-0.69%)
Aug 20, 2010 1552 1570 1535 1566 0 -1.48(-0.09%)
Aug 19, 2010 1589 1600 1545 1567 0 -35.33(-2.20%)
Aug 18, 2010 1591 1617 1568 1603 0 +9.44(+0.59%)
Aug 17, 2010 1573 1615 1565 1593 0 +40.31(+2.60%)
Aug 16, 2010 1534 1571 1524 1553 0 +4.77(+0.31%)
Aug 13, 2010 1548 1568 1535 1548 0 -12.00(-0.77%)
Aug 12, 2010 1554 1582 1539 1560 0 -15.83(-1.00%)
Aug 11, 2010 1616 1618 1568 1576 0 -70.03(-4.25%)
Aug 10, 2010 1676 1683 1637 1646 0 -47.48(-2.80%)
Aug 09, 2010 1686 1708 1675 1693 0 +16.76(+1.00%)
Aug 06, 2010 1673 1687 1647 1677 0 -4.52(-0.27%)
Aug 05, 2010 1673 1701 1651 1681 0 +0.57(+0.03%)
Aug 04, 2010 1682 1712 1652 1681 0 +20.06(+1.21%)
Aug 03, 2010 1673 1684 1638 1660 0 -16.17(-0.96%)
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.