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 (%)
Jan 31, 2019 3546 3624 3519 3584 0 +36.11(+1.02%)
Jan 30, 2019 3583 3602 3483 3548 0 -30.88(-0.86%)
Jan 29, 2019 3387 3610 3360 3579 0 +128.17(+3.71%)
Jan 28, 2019 3428 3484 3409 3450 0 -12.02(-0.35%)
Jan 25, 2019 3485 3513 3439 3463 0 +15.40(+0.45%)
Jan 24, 2019 3417 3473 3403 3447 0 +35.28(+1.03%)
Jan 23, 2019 3472 3504 3383 3412 0 -55.40(-1.60%)
Jan 22, 2019 3499 3509 3435 3467 0 -39.92(-1.14%)
Jan 18, 2019 3485 3531 3465 3507 0 +51.10(+1.48%)
Jan 17, 2019 3394 3489 3390 3456 0 +43.27(+1.27%)
Jan 16, 2019 3441 3470 3392 3413 0 -26.34(-0.77%)
Jan 15, 2019 3430 3472 3378 3439 0 +11.78(+0.34%)
Jan 14, 2019 3422 3462 3394 3427 0 -14.93(-0.43%)
Jan 11, 2019 3420 3465 3399 3442 0 +5.93(+0.17%)
Jan 10, 2019 3397 3448 3374 3436 0 +18.24(+0.53%)
Jan 09, 2019 3400 3466 3365 3418 0 +27.52(+0.81%)
Jan 08, 2019 3392 3438 3325 3391 0 -3.08(-0.09%)
Jan 07, 2019 3369 3446 3329 3394 0 +35.62(+1.06%)
Jan 04, 2019 3275 3376 3267 3358 0 +135.80(+4.21%)
Jan 03, 2019 3246 3281 3187 3222 0 -41.94(-1.28%)
Jan 02, 2019 3235 3309 3198 3264 0 -28.23(-0.86%)
Dec 31, 2018 3303 3324 3227 3292 0 +9.96(+0.30%)
Dec 28, 2018 3291 3344 3246 3282 0 +0.31(+0.01%)
Dec 27, 2018 3199 3284 3161 3282 0 +37.76(+1.16%)
Dec 26, 2018 3114 3250 3063 3244 0 +147.14(+4.75%)
Dec 24, 2018 3128 3184 3064 3097 0 -54.79(-1.74%)
Dec 21, 2018 3252 3314 3136 3152 0 -92.81(-2.86%)
Dec 20, 2018 3271 3315 3200 3245 0 -31.92(-0.97%)
Dec 19, 2018 3337 3407 3260 3277 0 -58.20(-1.75%)
Dec 18, 2018 3323 3385 3298 3335 0 +41.74(+1.27%)
Dec 17, 2018 3344 3391 3275 3293 0 -67.29(-2.00%)
Dec 14, 2018 3392 3446 3337 3361 0 -73.26(-2.13%)
Dec 13, 2018 3455 3500 3412 3434 0 -2.23(-0.06%)
Dec 12, 2018 3396 3480 3353 3436 0 +79.32(+2.36%)
Dec 11, 2018 3417 3440 3330 3357 0 -18.44(-0.55%)
Dec 10, 2018 3426 3446 3303 3375 0 -53.73(-1.57%)
Dec 07, 2018 3483 3517 3417 3429 0 -56.09(-1.61%)
Dec 06, 2018 3441 3497 3379 3485 0 -6.32(-0.18%)
Dec 04, 2018 3640 3665 3476 3491 0 -167.10(-4.57%)
Dec 03, 2018 3686 3720 3596 3658 0 +36.02(+0.99%)
Nov 30, 2018 3601 3644 3571 3622 0 +21.37(+0.59%)
Nov 29, 2018 3565 3640 3542 3601 0 +21.77(+0.61%)
Nov 28, 2018 3496 3586 3453 3579 0 +70.74(+2.02%)
Nov 27, 2018 3518 3540 3450 3508 0 -27.05(-0.77%)
Nov 26, 2018 3502 3561 3470 3536 0 +63.88(+1.84%)
Nov 23, 2018 3443 3505 3431 3472 0 +8.65(+0.25%)
Nov 21, 2018 3463 3463 3463 3463 0 +33.06(+0.96%)
Nov 20, 2018 3413 3498 3380 3430 0 -37.27(-1.07%)
Nov 19, 2018 3443 3512 3426 3467 0 +15.58(+0.45%)
Nov 16, 2018 3383 3475 3378 3452 0 +55.55(+1.64%)
Nov 15, 2018 3354 3424 3301 3396 0 +4.27(+0.13%)
Nov 14, 2018 3471 3493 3368 3392 0 -60.90(-1.76%)
Nov 13, 2018 3417 3496 3392 3453 0 +49.47(+1.45%)
Nov 12, 2018 3415 3457 3372 3403 0 -21.14(-0.62%)
Nov 09, 2018 3446 3471 3385 3424 0 -42.53(-1.23%)
Nov 08, 2018 3450 3494 3412 3467 0 -3.24(-0.09%)
Nov 07, 2018 3434 3476 3389 3470 0 +62.87(+1.85%)
Nov 06, 2018 3413 3449 3381 3407 0 -14.78(-0.43%)
Nov 05, 2018 3397 3444 3360 3422 0 +37.38(+1.10%)
Nov 02, 2018 3387 3436 3332 3385 0 +15.63(+0.46%)
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.