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, 2011 1299 1314 1271 1277 0 -38.55(-2.93%)
Oct 28, 2011 1327 1355 1300 1315 0 -82.58(-5.91%)
Oct 27, 2011 1373 1425 1364 1398 0 +65.17(+4.89%)
Oct 26, 2011 1333 1353 1297 1332 0 +32.29(+2.48%)
Oct 25, 2011 1354 1358 1293 1300 0 -28.24(-2.13%)
Oct 24, 2011 1293 1342 1286 1328 0 +42.47(+3.30%)
Oct 21, 2011 1269 1295 1260 1286 0 +36.73(+2.94%)
Oct 20, 2011 1255 1268 1216 1249 0 -2.55(-0.20%)
Oct 19, 2011 1258 1284 1244 1252 0 -8.61(-0.68%)
Oct 18, 2011 1224 1271 1190 1260 0 +24.40(+1.97%)
Oct 17, 2011 1282 1285 1231 1236 0 -54.87(-4.25%)
Oct 14, 2011 1287 1299 1263 1291 0 +23.98(+1.89%)
Oct 13, 2011 1271 1282 1238 1267 0 -14.11(-1.10%)
Oct 12, 2011 1260 1311 1249 1281 0 +34.28(+2.75%)
Oct 11, 2011 1227 1257 1224 1247 0 +6.15(+0.50%)
Oct 10, 2011 1214 1242 1206 1241 0 +49.77(+4.18%)
Oct 07, 2011 1222 1239 1169 1191 0 -25.19(-2.07%)
Oct 06, 2011 1202 1225 1190 1216 0 +20.71(+1.73%)
Oct 05, 2011 1158 1202 1146 1195 0 +40.60(+3.52%)
Oct 04, 2011 1061 1157 1050 1155 0 +81.09(+7.55%)
Oct 03, 2011 1111 1141 1072 1074 0 -50.57(-4.50%)
Sep 30, 2011 1151 1172 1115 1124 0 -50.07(-4.26%)
Sep 29, 2011 1183 1202 1142 1174 0 +21.13(+1.83%)
Sep 28, 2011 1215 1220 1149 1153 0 -60.12(-4.96%)
Sep 27, 2011 1204 1252 1186 1213 0 +37.52(+3.19%)
Sep 26, 2011 1147 1178 1119 1176 0 +38.64(+3.40%)
Sep 23, 2011 1092 1152 1088 1137 0 +39.10(+3.56%)
Sep 22, 2011 1117 1139 1079 1098 0 -53.82(-4.67%)
Sep 21, 2011 1193 1209 1151 1152 0 -43.72(-3.66%)
Sep 20, 2011 1239 1254 1193 1195 0 -38.60(-3.13%)
Sep 19, 2011 1232 1247 1209 1234 0 -20.87(-1.66%)
Sep 16, 2011 1271 1290 1243 1255 0 -10.74(-0.85%)
Sep 15, 2011 1265 1276 1236 1266 0 +16.31(+1.31%)
Sep 14, 2011 1239 1269 1213 1249 0 +16.18(+1.31%)
Sep 13, 2011 1221 1248 1210 1233 0 +19.18(+1.58%)
Sep 12, 2011 1196 1226 1181 1214 0 -0.52(-0.04%)
Sep 09, 2011 1232 1250 1200 1215 0 -35.40(-2.83%)
Sep 08, 2011 1277 1290 1244 1250 0 -39.80(-3.09%)
Sep 07, 2011 1269 1298 1259 1290 0 +42.13(+3.38%)
Sep 06, 2011 1232 1258 1214 1248 0 -32.85(-2.57%)
Sep 02, 2011 1280 1280 1280 0 -56.35(-4.22%)
Sep 01, 2011 1376 1390 1331 1337 0 -38.85(-2.82%)
Aug 31, 2011 1388 1413 1363 1376 0 -5.77(-0.42%)
Aug 30, 2011 1357 1391 1336 1381 0 +17.26(+1.27%)
Aug 29, 2011 1317 1370 1313 1364 0 +69.39(+5.36%)
Aug 26, 2011 1237 1308 1226 1295 0 +55.65(+4.49%)
Aug 25, 2011 1291 1305 1235 1239 0 -44.21(-3.44%)
Aug 24, 2011 1260 1297 1246 1283 0 +12.62(+0.99%)
Aug 23, 2011 1234 1273 1211 1271 0 +43.80(+3.57%)
Aug 22, 2011 1266 1271 1220 1227 0 -7.36(-0.60%)
Aug 19, 2011 1226 1279 1222 1234 0 -14.26(-1.14%)
Aug 18, 2011 1295 1303 1236 1249 0 -88.04(-6.59%)
Aug 17, 2011 1362 1388 1321 1337 0 -12.44(-0.92%)
Aug 16, 2011 1376 1387 1342 1349 0 -42.68(-3.07%)
Aug 15, 2011 1381 1402 1365 1392 0 +24.87(+1.82%)
Aug 12, 2011 1353 1393 1341 1367 0 +21.97(+1.63%)
Aug 11, 2011 1281 1366 1264 1345 0 +70.92(+5.57%)
Aug 10, 2011 1311 1335 1270 1274 0 -67.30(-5.02%)
Aug 09, 2011 1366 1346 1251 1341 0 +50.61(+3.92%)
Aug 08, 2011 1370 1389 1287 1291 0 -125.17(-8.84%)
Aug 05, 2011 1433 1461 1372 1416 0 +2.21(+0.16%)
Aug 04, 2011 1456 1476 1406 1414 0 -64.52(-4.37%)
Aug 03, 2011 1497 1520 1432 1478 0 -42.50(-2.79%)
Aug 02, 2011 1577 1590 1519 1521 0 -71.50(-4.49%)
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.