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 (%)
Feb 28, 2011 1797 1819 1786 1802 0 +11.37(+0.64%)
Feb 25, 2011 1778 1801 1768 1790 0 +16.35(+0.92%)
Feb 24, 2011 1770 1796 1754 1774 0 -2.93(-0.16%)
Feb 23, 2011 1789 1818 1754 1777 0 -23.83(-1.32%)
Feb 22, 2011 1836 1843 1791 1801 0 -62.11(-3.33%)
Feb 18, 2011 1863 1863 1863 0 +5.03(+0.27%)
Feb 17, 2011 1850 1869 1833 1858 0 -5.47(-0.29%)
Feb 16, 2011 1870 1884 1847 1863 0 -1.65(-0.09%)
Feb 15, 2011 1886 1895 1856 1865 0 -28.95(-1.53%)
Feb 14, 2011 1895 1914 1880 1894 0 -8.97(-0.47%)
Feb 11, 2011 1883 1913 1869 1903 0 +6.92(+0.37%)
Feb 10, 2011 1862 1909 1857 1896 0 +22.38(+1.19%)
Feb 09, 2011 1885 1900 1863 1873 0 -15.47(-0.82%)
Feb 08, 2011 1887 1904 1867 1889 0 +0.62(+0.03%)
Feb 07, 2011 1869 1903 1866 1888 0 +18.61(+1.00%)
Feb 04, 2011 1839 1880 1830 1870 0 +29.71(+1.61%)
Feb 03, 2011 1820 1848 1796 1840 0 +14.92(+0.82%)
Feb 02, 2011 1803 1853 1788 1825 0 -26.45(-1.43%)
Feb 01, 2011 1831 1869 1820 1852 0 +28.13(+1.54%)
Jan 31, 2011 1847 1875 1801 1823 0 -19.62(-1.06%)
Jan 28, 2011 1873 1888 1834 1843 0 -30.04(-1.60%)
Jan 27, 2011 1848 1882 1834 1873 0 +26.36(+1.43%)
Jan 26, 2011 1827 1865 1818 1847 0 +22.15(+1.21%)
Jan 25, 2011 1816 1832 1800 1825 0 -1.92(-0.11%)
Jan 24, 2011 1818 1845 1796 1826 0 +11.65(+0.64%)
Jan 21, 2011 1814 1852 1794 1815 0 +16.34(+0.91%)
Jan 20, 2011 1794 1820 1772 1798 0 -3.77(-0.21%)
Jan 19, 2011 1832 1847 1789 1802 0 -30.80(-1.68%)
Jan 18, 2011 1832 1847 1808 1833 0 -1.29(-0.07%)
Jan 14, 2011 1834 1834 1834 0 +14.66(+0.81%)
Jan 13, 2011 1847 1853 1812 1820 0 -27.97(-1.51%)
Jan 12, 2011 1838 1857 1819 1848 0 +23.46(+1.29%)
Jan 11, 2011 1832 1850 1811 1824 0 +2.03(+0.11%)
Jan 10, 2011 1812 1839 1780 1822 0 +9.09(+0.50%)
Jan 07, 2011 1817 1839 1789 1813 0 -0.96(-0.05%)
Jan 06, 2011 1830 1840 1791 1814 0 -13.91(-0.76%)
Jan 05, 2011 1807 1840 1797 1828 0 +11.13(+0.61%)
Jan 04, 2011 1844 1857 1796 1817 0 -24.48(-1.33%)
Jan 03, 2011 1832 1853 1823 1841 0 +27.78(+1.53%)
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%)
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.