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, 2020 3276 3329 3175 3227 0 -136.22(-4.05%)
Apr 29, 2020 3330 3428 3223 3364 0 +160.07(+5.00%)
Apr 28, 2020 3205 3280 3144 3203 0 +75.97(+2.43%)
Apr 27, 2020 3035 3146 3015 3127 0 +131.05(+4.37%)
Apr 24, 2020 2961 3018 2897 2996 0 +59.07(+2.01%)
Apr 23, 2020 2886 2991 2865 2937 0 +77.78(+2.72%)
Apr 22, 2020 2904 2930 2810 2860 0 +6.49(+0.23%)
Apr 21, 2020 2840 2933 2815 2853 0 -78.20(-2.67%)
Apr 20, 2020 2894 3032 2843 2931 0 -78.22(-2.60%)
Apr 17, 2020 3012 3087 2924 3010 0 +93.41(+3.20%)
Apr 16, 2020 2962 3004 2857 2916 0 -47.52(-1.60%)
Apr 15, 2020 2992 3026 2883 2964 0 -125.46(-4.06%)
Apr 14, 2020 3071 3120 3017 3089 0 +88.74(+2.96%)
Apr 13, 2020 3100 3115 2945 3000 0 -122.20(-3.91%)
Apr 09, 2020 3066 3208 3036 3123 0 +124.28(+4.15%)
Apr 08, 2020 2891 3040 2851 2998 0 +131.21(+4.58%)
Apr 07, 2020 2905 2980 2790 2867 0 +74.62(+2.67%)
Apr 06, 2020 2695 2820 2660 2792 0 +211.04(+8.18%)
Apr 03, 2020 2628 2678 2504 2581 0 -35.81(-1.37%)
Apr 02, 2020 2579 2686 2543 2617 0 +22.19(+0.86%)
Apr 01, 2020 2639 2706 2546 2595 0 -168.71(-6.10%)
Mar 31, 2020 2779 2836 2719 2764 0 -46.28(-1.65%)
Mar 30, 2020 2756 2842 2678 2810 0 +61.07(+2.22%)
Mar 27, 2020 2726 2871 2639 2749 0 -84.34(-2.98%)
Mar 26, 2020 2725 2879 2620 2833 0 +140.26(+5.21%)
Mar 25, 2020 2640 2830 2555 2693 0 +71.98(+2.75%)
Mar 24, 2020 2435 2694 2382 2621 0 +292.76(+12.57%)
Mar 23, 2020 2470 2532 2261 2328 0 -178.84(-7.13%)
Mar 20, 2020 2708 2758 2465 2507 0 -175.24(-6.53%)
Mar 19, 2020 2607 2843 2458 2682 0 +43.03(+1.63%)
Mar 18, 2020 2684 2771 2489 2639 0 -217.55(-7.61%)
Mar 17, 2020 2849 2983 2634 2857 0 +56.99(+2.04%)
Mar 16, 2020 2887 3048 2735 2800 0 -420.66(-13.06%)
Mar 13, 2020 3122 3259 2959 3221 0 +234.42(+7.85%)
Mar 12, 2020 3066 3135 2928 2986 0 -290.84(-8.88%)
Mar 11, 2020 3408 3460 3246 3277 0 -219.60(-6.28%)
Mar 10, 2020 3560 3585 3297 3497 0 +40.28(+1.17%)
Mar 09, 2020 3430 3519 3347 3456 0 -211.88(-5.78%)
Mar 06, 2020 3581 3725 3525 3668 0 -40.13(-1.08%)
Mar 05, 2020 3767 3829 3669 3708 0 -151.25(-3.92%)
Mar 04, 2020 3778 3872 3723 3860 0 +137.59(+3.70%)
Mar 03, 2020 3745 3847 3650 3722 0 -33.77(-0.90%)
Mar 02, 2020 3607 3767 3563 3756 0 +167.29(+4.66%)
Feb 28, 2020 3631 3712 3510 3588 0 -162.41(-4.33%)
Feb 27, 2020 3765 3901 3722 3751 0 -100.69(-2.61%)
Feb 26, 2020 3870 3949 3821 3852 0 +0.89(+0.02%)
Feb 25, 2020 3955 3976 3816 3851 0 -86.63(-2.20%)
Feb 24, 2020 3913 3984 3883 3937 0 -104.25(-2.58%)
Feb 21, 2020 4062 4081 3998 4042 0 -39.26(-0.96%)
Feb 20, 2020 4040 4111 4009 4081 0 +27.69(+0.68%)
Feb 19, 2020 4075 4123 4032 4053 0 -13.19(-0.32%)
Feb 18, 2020 4090 4135 4008 4066 0 -42.01(-1.02%)
Feb 14, 2020 4091 4141 4041 4108 0 +18.53(+0.45%)
Feb 13, 2020 4071 4117 4047 4090 0 -4.86(-0.12%)
Feb 12, 2020 4097 4140 4052 4095 0 +19.59(+0.48%)
Feb 11, 2020 4046 4108 4025 4075 0 +55.30(+1.38%)
Feb 10, 2020 4006 4062 3982 4020 0 +0.38(+0.01%)
Feb 07, 2020 4070 4096 4004 4019 0 -78.01(-1.90%)
Feb 06, 2020 4130 4177 4047 4097 0 -7.03(-0.17%)
Feb 05, 2020 4066 4143 4038 4104 0 +89.38(+2.23%)
Feb 04, 2020 4030 4102 3945 4015 0 +85.52(+2.18%)
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.