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 (%)
Nov 30, 2020 4934 4957 4809 4871 0 -96.72(-1.95%)
Nov 27, 2020 4961 4994 4905 4967 0 +5.53(+0.11%)
Nov 25, 2020 5024 5068 4910 4962 0 -57.83(-1.15%)
Nov 24, 2020 5002 5109 4954 5020 0 +64.85(+1.31%)
Nov 23, 2020 4898 4991 4855 4955 0 +88.56(+1.82%)
Nov 20, 2020 4852 4912 4797 4866 0 -10.58(-0.22%)
Nov 19, 2020 4845 4909 4799 4877 0 +1.71(+0.04%)
Nov 18, 2020 4893 4965 4846 4875 0 -6.40(-0.13%)
Nov 17, 2020 4842 4911 4788 4881 0 +23.59(+0.49%)
Nov 16, 2020 4849 4889 4760 4858 0 +38.87(+0.81%)
Nov 13, 2020 4758 4855 4746 4819 0 +111.41(+2.37%)
Nov 12, 2020 4743 4776 4653 4708 0 -38.48(-0.81%)
Nov 11, 2020 4746 4776 4672 4746 0 +34.22(+0.73%)
Nov 10, 2020 4698 4776 4630 4712 0 +57.51(+1.24%)
Nov 09, 2020 5191 5235 4644 4654 0 -387.43(-7.68%)
Nov 06, 2020 5011 5096 4963 5042 0 +40.51(+0.81%)
Nov 05, 2020 4910 5062 4907 5001 0 +137.12(+2.82%)
Nov 04, 2020 4881 4950 4794 4864 0 -27.70(-0.57%)
Nov 03, 2020 4834 4927 4786 4892 0 +122.83(+2.58%)
Nov 02, 2020 4644 4782 4631 4769 0 +176.12(+3.83%)
Oct 30, 2020 4670 4722 4521 4593 0 -80.01(-1.71%)
Oct 29, 2020 4676 4762 4621 4673 0 -14.07(-0.30%)
Oct 28, 2020 4760 4830 4666 4687 0 -177.47(-3.65%)
Oct 27, 2020 4858 4935 4789 4864 0 +18.24(+0.38%)
Oct 26, 2020 4879 4921 4794 4846 0 -90.18(-1.83%)
Oct 23, 2020 4925 4980 4871 4936 0 +60.64(+1.24%)
Oct 22, 2020 4950 5036 4801 4876 0 +11.09(+0.23%)
Oct 21, 2020 4942 4998 4817 4865 0 -76.80(-1.55%)
Oct 20, 2020 4921 5029 4857 4941 0 +83.86(+1.73%)
Oct 19, 2020 4965 5046 4828 4858 0 -79.96(-1.62%)
Oct 16, 2020 5009 5046 4927 4937 0 -39.14(-0.79%)
Oct 15, 2020 4918 5023 4910 4977 0 -5.52(-0.11%)
Oct 14, 2020 4964 5024 4945 4982 0 +30.63(+0.62%)
Oct 13, 2020 4948 5015 4916 4952 0 -16.99(-0.34%)
Oct 12, 2020 4957 5017 4904 4968 0 +37.45(+0.76%)
Oct 09, 2020 4899 5007 4880 4931 0 +76.02(+1.57%)
Oct 08, 2020 4843 4911 4755 4855 0 +12.64(+0.26%)
Oct 07, 2020 4829 4898 4785 4842 0 +68.05(+1.43%)
Oct 06, 2020 4856 4891 4752 4774 0 -53.93(-1.12%)
Oct 05, 2020 4717 4857 4706 4828 0 +162.22(+3.48%)
Oct 02, 2020 4565 4702 4547 4666 0 +17.09(+0.37%)
Oct 01, 2020 4640 4697 4559 4649 0 +37.90(+0.82%)
Sep 30, 2020 4635 4704 4565 4611 0 +6.44(+0.14%)
Sep 29, 2020 4626 4673 4580 4605 0 -26.76(-0.58%)
Sep 28, 2020 4524 4647 4502 4631 0 +160.93(+3.60%)
Sep 25, 2020 4423 4497 4388 4470 0 +32.94(+0.74%)
Sep 24, 2020 4400 4496 4358 4438 0 +27.18(+0.62%)
Sep 23, 2020 4533 4587 4406 4410 0 -124.12(-2.74%)
Sep 22, 2020 4500 4561 4461 4534 0 +40.85(+0.91%)
Sep 21, 2020 4412 4505 4357 4494 0 +3.27(+0.07%)
Sep 18, 2020 4566 4596 4460 4490 0 -64.14(-1.41%)
Sep 17, 2020 4542 4617 4496 4554 0 -46.71(-1.02%)
Sep 16, 2020 4611 4676 4576 4601 0 +18.47(+0.40%)
Sep 15, 2020 4594 4653 4550 4583 0 +5.44(+0.12%)
Sep 14, 2020 4544 4592 4500 4577 0 +82.42(+1.83%)
Sep 11, 2020 4478 4550 4447 4495 0 +48.34(+1.09%)
Sep 10, 2020 4502 4555 4420 4447 0 -35.18(-0.78%)
Sep 09, 2020 4424 4521 4411 4482 0 +83.81(+1.91%)
Sep 08, 2020 4406 4509 4337 4398 0 -73.29(-1.64%)
Sep 04, 2020 4590 4604 4404 4471 0 -61.07(-1.35%)
Sep 03, 2020 4711 4721 4492 4532 0 -172.18(-3.66%)
Sep 02, 2020 4690 4733 4640 4704 0 +29.40(+0.63%)
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.