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 31, 2017 3499 3558 3474 3528 0 +38.37(+1.10%)
Oct 30, 2017 3514 3532 3466 3489 0 -32.52(-0.92%)
Oct 27, 2017 3527 3559 3492 3522 0 -2.37(-0.07%)
Oct 26, 2017 3520 3562 3497 3524 0 +11.19(+0.32%)
Oct 25, 2017 3595 3613 3474 3513 0 -73.49(-2.05%)
Oct 24, 2017 3586 3671 3543 3586 0 -156.62(-4.18%)
Oct 23, 2017 3715 3791 3667 3743 0 +62.25(+1.69%)
Oct 20, 2017 3646 3700 3616 3681 0 +56.50(+1.56%)
Oct 19, 2017 3622 3643 3583 3624 0 -8.96(-0.25%)
Oct 18, 2017 3628 3663 3608 3633 0 +11.68(+0.32%)
Oct 17, 2017 3631 3645 3592 3622 0 -10.92(-0.30%)
Oct 16, 2017 3642 3661 3599 3632 0 -14.88(-0.41%)
Oct 13, 2017 3647 3679 3608 3647 0 +14.31(+0.39%)
Oct 12, 2017 3612 3651 3589 3633 0 +16.25(+0.45%)
Oct 11, 2017 3625 3645 3583 3617 0 -13.58(-0.37%)
Oct 10, 2017 3676 3690 3604 3630 0 -33.56(-0.92%)
Oct 09, 2017 3676 3694 3634 3664 0 -5.87(-0.16%)
Oct 06, 2017 3694 3728 3636 3670 0 -35.34(-0.95%)
Oct 05, 2017 3752 3808 3691 3705 0 -41.77(-1.11%)
Oct 04, 2017 3743 3767 3708 3747 0 +4.80(+0.13%)
Oct 03, 2017 3730 3755 3694 3742 0 +21.61(+0.58%)
Oct 02, 2017 3716 3757 3685 3720 0 +12.09(+0.33%)
Sep 29, 2017 3680 3736 3665 3708 0 +24.46(+0.66%)
Sep 28, 2017 3651 3709 3626 3684 0 +29.10(+0.80%)
Sep 27, 2017 3647 3679 3598 3655 0 +16.32(+0.45%)
Sep 26, 2017 3568 3658 3559 3638 0 +77.07(+2.16%)
Sep 25, 2017 3543 3592 3519 3561 0 +4.37(+0.12%)
Sep 22, 2017 3539 3602 3512 3557 0 +20.26(+0.57%)
Sep 21, 2017 3519 3555 3492 3537 0 +22.58(+0.64%)
Sep 20, 2017 3507 3545 3471 3514 0 +9.46(+0.27%)
Sep 19, 2017 3519 3538 3478 3505 0 -9.91(-0.28%)
Sep 18, 2017 3518 3547 3486 3515 0 +4.45(+0.13%)
Sep 15, 2017 3528 3554 3481 3510 0 -33.31(-0.94%)
Sep 14, 2017 3554 3591 3513 3544 0 -21.52(-0.60%)
Sep 13, 2017 3650 3658 3536 3565 0 -84.47(-2.31%)
Sep 12, 2017 3588 3655 3579 3650 0 +69.37(+1.94%)
Sep 11, 2017 3580 3617 3554 3580 0 +25.90(+0.73%)
Sep 08, 2017 3481 3575 3471 3554 0 +61.25(+1.75%)
Sep 07, 2017 3504 3518 3458 3493 0 -1.54(-0.04%)
Sep 06, 2017 3519 3550 3451 3495 0 -38.80(-1.10%)
Sep 05, 2017 3543 3555 3499 3533 0 -14.92(-0.42%)
Sep 01, 2017 3530 3569 3515 3548 0 +26.31(+0.75%)
Aug 31, 2017 3484 3533 3475 3522 0 +52.19(+1.50%)
Aug 30, 2017 3444 3484 3426 3470 0 +27.90(+0.81%)
Aug 29, 2017 3452 3482 3419 3442 0 -33.82(-0.97%)
Aug 28, 2017 3483 3497 3449 3476 0 +2.13(+0.06%)
Aug 25, 2017 3474 3495 3450 3474 0 +16.69(+0.48%)
Aug 24, 2017 3501 3515 3448 3457 0 -35.78(-1.02%)
Aug 23, 2017 3505 3527 3474 3493 0 -33.51(-0.95%)
Aug 22, 2017 3511 3545 3490 3526 0 +24.93(+0.71%)
Aug 21, 2017 3533 3554 3490 3501 0 -34.48(-0.98%)
Aug 18, 2017 3550 3571 3524 3536 0 -29.46(-0.83%)
Aug 17, 2017 3618 3638 3556 3565 0 -62.20(-1.71%)
Aug 16, 2017 3631 3654 3611 3627 0 +3.99(+0.11%)
Aug 15, 2017 3647 3654 3605 3623 0 -18.87(-0.52%)
Aug 14, 2017 3623 3671 3608 3642 0 +40.80(+1.13%)
Aug 11, 2017 3604 3645 3584 3601 0 -5.79(-0.16%)
Aug 10, 2017 3672 3696 3599 3607 0 -63.64(-1.73%)
Aug 09, 2017 3697 3715 3654 3671 0 -43.08(-1.16%)
Aug 08, 2017 3720 3748 3696 3714 0 -5.34(-0.14%)
Aug 07, 2017 3704 3742 3676 3719 0 +15.63(+0.42%)
Aug 04, 2017 3698 3733 3656 3704 0 +14.85(+0.40%)
Aug 03, 2017 3697 3715 3655 3689 0 -8.06(-0.22%)
Aug 02, 2017 3707 3724 3662 3697 0 -6.91(-0.19%)
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.