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 (%)
Dec 31, 2010 1824 1843 1806 1813 0 -14.56(-0.80%)
Dec 30, 2010 1823 1846 1819 1828 0 +1.22(+0.07%)
Dec 29, 2010 1832 1848 1821 1827 0 -4.40(-0.24%)
Dec 28, 2010 1836 1843 1813 1831 0 +0.18(+0.01%)
Dec 27, 2010 1807 1838 1803 1831 0 +10.64(+0.58%)
Dec 23, 2010 1816 1837 1810 1820 0 -1.89(-0.10%)
Dec 22, 2010 1807 1832 1801 1822 0 +15.47(+0.86%)
Dec 21, 2010 1802 1814 1782 1807 0 +16.49(+0.92%)
Dec 20, 2010 1819 1833 1784 1790 0 -26.05(-1.43%)
Dec 17, 2010 1812 1830 1793 1816 0 +8.31(+0.46%)
Dec 16, 2010 1788 1830 1775 1808 0 +20.30(+1.14%)
Dec 15, 2010 1783 1832 1766 1788 0 -5.29(-0.30%)
Dec 14, 2010 1776 1816 1764 1793 0 +20.56(+1.16%)
Dec 10, 2010 1766 1778 1742 1772 0 +10.44(+0.59%)
Dec 09, 2010 1736 1773 1723 1762 0 +36.86(+2.14%)
Dec 08, 2010 1738 1748 1708 1725 0 -11.90(-0.69%)
Dec 07, 2010 1740 1764 1727 1737 0 +13.99(+0.81%)
Dec 06, 2010 1690 1729 1677 1723 0 +41.03(+2.44%)
Dec 03, 2010 1651 1689 1641 1682 0 +17.82(+1.07%)
Dec 02, 2010 1615 1672 1611 1664 0 +50.49(+3.13%)
Dec 01, 2010 1600 1642 1594 1614 0 +38.11(+2.42%)
Nov 30, 2010 1574 1598 1560 1576 0 -17.25(-1.08%)
Nov 29, 2010 1586 1603 1564 1593 0 -2.03(-0.13%)
Nov 26, 2010 1589 1606 1582 1595 0 -10.03(-0.62%)
Nov 24, 2010 1585 1605 1605 1605 0 +33.17(+2.11%)
Nov 23, 2010 1572 1582 1560 1572 0 -21.04(-1.32%)
Nov 22, 2010 1596 1608 1575 1593 0 -4.45(-0.28%)
Nov 19, 2010 1588 1608 1572 1597 0 +7.41(+0.47%)
Nov 18, 2010 1577 1606 1561 1590 0 +31.82(+2.04%)
Nov 17, 2010 1553 1567 1541 1558 0 +5.94(+0.38%)
Nov 16, 2010 1564 1575 1540 1552 0 -23.93(-1.52%)
Nov 15, 2010 1578 1595 1570 1576 0 +5.74(+0.37%)
Nov 12, 2010 1589 1606 1556 1570 0 -32.29(-2.01%)
Nov 11, 2010 1598 1615 1585 1603 0 -12.91(-0.80%)
Nov 10, 2010 1596 1620 1581 1616 0 +15.59(+0.97%)
Nov 09, 2010 1631 1638 1592 1600 0 -26.73(-1.64%)
Nov 08, 2010 1634 1642 1607 1627 0 -14.99(-0.91%)
Nov 05, 2010 1635 1658 1623 1642 0 +9.49(+0.58%)
Nov 04, 2010 1602 1636 1595 1632 0 +51.20(+3.24%)
Nov 03, 2010 1604 1625 1561 1581 0 -26.10(-1.62%)
Nov 02, 2010 1592 1622 1574 1607 0 +29.42(+1.86%)
Nov 01, 2010 1604 1611 1563 1578 0 -18.99(-1.19%)
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%)
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.