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 (%)
Jun 26, 2009 1030 1045 1020 1031 0 -3.60(-0.35%)
Jun 25, 2009 1019 1036 1010 1035 0 +17.46(+1.72%)
Jun 24, 2009 1011 1041 998.57 1018 0 +15.11(+1.51%)
Jun 23, 2009 997.15 1017 982.86 1002 0 +4.55(+0.46%)
Jun 22, 2009 1019 1025 994.06 997.87 0 -31.25(-3.04%)
Jun 19, 2009 1050 1055 1020 1029 0 -3.83(-0.37%)
Jun 18, 2009 1046 1050 1018 1033 0 -10.53(-1.01%)
Jun 17, 2009 1040 1067 1018 1043 0 +2.95(+0.28%)
Jun 16, 2009 1062 1078 1034 1041 0 -20.88(-1.97%)
Jun 15, 2009 1066 1075 1041 1061 0 -21.92(-2.02%)
Jun 12, 2009 1062 1086 1050 1083 0 +9.65(+0.90%)
Jun 11, 2009 1086 1098 1067 1074 0 -11.29(-1.04%)
Jun 10, 2009 1097 1108 1061 1085 0 +2.44(+0.23%)
Jun 09, 2009 1075 1090 1061 1083 0 +8.43(+0.78%)
Jun 08, 2009 1066 1085 1058 1074 0 -11.26(-1.04%)
Jun 05, 2009 1093 1106 1071 1085 0 +4.92(+0.46%)
Jun 04, 2009 1072 1086 1053 1080 0 +18.15(+1.71%)
Jun 03, 2009 1057 1076 1045 1062 0 -8.21(-0.77%)
Jun 02, 2009 1056 1086 1037 1070 0 +11.71(+1.11%)
Jun 01, 2009 1025 1076 1016 1059 0 +36.49(+3.57%)
May 29, 2009 999.02 1024 985.14 1022 0 +30.54(+3.08%)
May 28, 2009 1008 1016 960.94 991.76 0 -1.92(-0.19%)
May 27, 2009 1020 1041 989.32 993.68 0 -36.75(-3.57%)
May 26, 2009 976.67 1038 973.61 1030 0 +42.75(+4.33%)
May 25, 2009 996.53 1010 972.71 987.68 0 +0.00(+0.00%)
May 22, 2009 996.53 1010 972.71 987.68 0 -4.86(-0.49%)
May 21, 2009 1004 1019 976.78 992.55 0 -22.62(-2.23%)
May 20, 2009 1033 1063 1008 1015 0 -10.58(-1.03%)
May 19, 2009 1022 1045 1009 1026 0 -6.35(-0.62%)
May 18, 2009 1003 1039 997.35 1032 0 +39.62(+3.99%)
May 15, 2009 987.07 1025 972.64 992.48 0 +1.73(+0.18%)
May 14, 2009 971.63 1012 952.84 990.75 0 +21.27(+2.19%)
May 13, 2009 999.27 1009 958.18 969.47 0 -43.96(-4.34%)
May 12, 2009 1054 1064 993.36 1013 0 -30.08(-2.88%)
May 11, 2009 1071 1085 1031 1044 0 -44.42(-4.08%)
May 08, 2009 1051 1110 1031 1088 0 +38.31(+3.65%)
May 07, 2009 1099 1109 1031 1050 0 -38.20(-3.51%)
May 06, 2009 1103 1109 1056 1088 0 +7.13(+0.66%)
May 05, 2009 1095 1111 1056 1081 0 -20.20(-1.83%)
May 04, 2009 1078 1106 1072 1101 0 +55.89(+5.35%)
May 01, 2009 1034 1060 1018 1045 0 +7.94(+0.77%)
Apr 30, 2009 1057 1079 1020 1037 0 -5.05(-0.48%)
Apr 29, 2009 1006 1063 985.17 1042 0 +46.51(+4.67%)
Apr 28, 2009 998.24 1020 978.68 995.60 0 -26.05(-2.55%)
Apr 27, 2009 1022 1083 1002 1022 0 +17.56(+1.75%)
Apr 24, 2009 955.17 1019 940.79 1004 0 +59.19(+6.26%)
Apr 23, 2009 959.13 977.89 909.45 944.90 0 +0.31(+0.03%)
Apr 22, 2009 877.02 975.04 874.84 944.59 0 +41.97(+4.65%)
Apr 21, 2009 867.82 908.54 854.01 902.62 0 +32.38(+3.72%)
Apr 20, 2009 901.59 920.64 858.71 870.24 0 -60.63(-6.51%)
Apr 17, 2009 917.60 945.85 896.43 930.88 0 +22.93(+2.53%)
Apr 16, 2009 886.78 920.97 870.69 907.95 0 +29.38(+3.34%)
Apr 15, 2009 855.81 891.19 848.01 878.57 0 +16.90(+1.96%)
Apr 14, 2009 884.37 901.12 852.19 861.67 0 -34.32(-3.83%)
Apr 13, 2009 906.17 930.96 873.93 895.99 0 -66.38(-6.90%)
Apr 10, 2009 909.19 970.11 902.47 962.37 0 +0.00(+0.00%)
Apr 09, 2009 909.19 970.11 902.47 962.37 0 +74.92(+8.44%)
Apr 08, 2009 894.66 909.51 868.59 887.45 0 +3.20(+0.36%)
Apr 07, 2009 906.89 915.98 874.50 884.25 0 -41.85(-4.52%)
Apr 06, 2009 938.93 944.74 900.91 926.11 0 -18.41(-1.95%)
Apr 03, 2009 922.72 950.93 910.71 944.52 0 +22.18(+2.40%)
Apr 02, 2009 877.95 948.21 876.40 922.34 0 +62.42(+7.26%)
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.