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 (%)
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%)
Aug 01, 2011 1637 1642 1572 1592 0 -22.77(-1.41%)
Jul 29, 2011 1599 1631 1572 1615 0 -2.13(-0.13%)
Jul 28, 2011 1632 1652 1608 1617 0 -16.55(-1.01%)
Jul 27, 2011 1670 1681 1625 1634 0 -40.27(-2.41%)
Jul 26, 2011 1689 1720 1665 1674 0 -46.21(-2.69%)
Jul 25, 2011 1714 1740 1706 1720 0 -14.92(-0.86%)
Jul 22, 2011 1736 1754 1727 1735 0 -0.39(-0.02%)
Jul 21, 2011 1751 1772 1715 1735 0 -22.87(-1.30%)
Jul 20, 2011 1753 1771 1737 1758 0 +9.65(+0.55%)
Jul 19, 2011 1731 1756 1722 1749 0 +21.24(+1.23%)
Jul 18, 2011 1744 1759 1716 1727 0 -20.55(-1.18%)
Jul 15, 2011 1763 1770 1734 1748 0 -7.55(-0.43%)
Jul 14, 2011 1795 1807 1752 1755 0 -34.22(-1.91%)
Jul 13, 2011 1789 1816 1777 1790 0 +13.63(+0.77%)
Jul 12, 2011 1782 1803 1767 1776 0 -12.53(-0.70%)
Jul 11, 2011 1812 1820 1777 1789 0 -45.50(-2.48%)
Jul 08, 2011 1833 1846 1815 1834 0 -21.05(-1.13%)
Jul 07, 2011 1851 1869 1842 1855 0 +22.20(+1.21%)
Jul 06, 2011 1827 1844 1817 1833 0 -2.56(-0.14%)
Jul 05, 2011 1850 1854 1824 1835 0 -14.67(-0.79%)
Jul 01, 2011 1850 1850 1850 0 +35.93(+1.98%)
Jun 30, 2011 1799 1827 1793 1814 0 +20.70(+1.15%)
Jun 29, 2011 1782 1803 1768 1794 0 +19.57(+1.10%)
Jun 28, 2011 1748 1783 1740 1774 0 +35.55(+2.04%)
Jun 27, 2011 1733 1750 1721 1738 0 +3.23(+0.19%)
Jun 24, 2011 1751 1760 1725 1735 0 -13.90(-0.79%)
Jun 23, 2011 1695 1752 1677 1749 0 +14.41(+0.83%)
Jun 22, 2011 1733 1755 1724 1735 0 -7.05(-0.40%)
Jun 21, 2011 1737 1752 1725 1742 0 +14.40(+0.83%)
Jun 20, 2011 1721 1734 1713 1727 0 +27.51(+1.62%)
Jun 17, 2011 1705 1716 1685 1700 0 +9.65(+0.57%)
Jun 16, 2011 1669 1700 1660 1690 0 +20.98(+1.26%)
Jun 15, 2011 1677 1691 1650 1669 0 -25.17(-1.49%)
Jun 14, 2011 1687 1713 1678 1694 0 +28.21(+1.69%)
Jun 13, 2011 1662 1685 1651 1666 0 +9.24(+0.56%)
Jun 10, 2011 1679 1688 1645 1657 0 -30.66(-1.82%)
Jun 09, 2011 1681 1699 1670 1688 0 +7.62(+0.45%)
Jun 08, 2011 1690 1696 1668 1680 0 -11.19(-0.66%)
Jun 07, 2011 1712 1722 1683 1691 0 -11.27(-0.66%)
Jun 06, 2011 1725 1734 1694 1702 0 -27.70(-1.60%)
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.