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, 2012 1616 1616 1616 0 +20.20(+1.27%)
Aug 30, 2012 1598 1610 1585 1595 0 -13.71(-0.85%)
Aug 29, 2012 1611 1622 1589 1609 0 +2.53(+0.16%)
Aug 27, 2012 1619 1628 1595 1607 0 -5.67(-0.35%)
Aug 24, 2012 1608 1628 1593 1612 0 -2.41(-0.15%)
Aug 23, 2012 1618 1638 1603 1615 0 -8.05(-0.50%)
Aug 22, 2012 1611 1636 1600 1623 0 +11.16(+0.69%)
Aug 21, 2012 1612 1640 1602 1612 0 +0.79(+0.05%)
Aug 20, 2012 1628 1636 1594 1611 0 -22.64(-1.39%)
Aug 17, 2012 1616 1642 1607 1633 0 +24.34(+1.51%)
Aug 16, 2012 1566 1624 1561 1609 0 +43.41(+2.77%)
Aug 15, 2012 1555 1577 1551 1566 0 +7.58(+0.49%)
Aug 14, 2012 1567 1583 1548 1558 0 +0.87(+0.06%)
Aug 13, 2012 1562 1573 1538 1557 0 -8.45(-0.54%)
Aug 11, 2012 1551 1571 1544 1566 0 +0.00(+0.00%)
Aug 10, 2012 1551 1571 1544 1566 0 +7.97(+0.51%)
Aug 09, 2012 1552 1577 1535 1558 0 +5.09(+0.33%)
Aug 08, 2012 1547 1573 1527 1553 0 +4.49(+0.29%)
Aug 07, 2012 1532 1565 1528 1548 0 +26.41(+1.74%)
Aug 06, 2012 1515 1556 1503 1522 0 +3.33(+0.22%)
Aug 03, 2012 1495 1536 1486 1518 0 +58.88(+4.03%)
Aug 02, 2012 1442 1475 1427 1460 0 -4.20(-0.29%)
Aug 01, 2012 1494 1514 1451 1464 0 -23.12(-1.55%)
Jul 31, 2012 1505 1519 1481 1487 0 -21.66(-1.44%)
Jul 30, 2012 1535 1549 1492 1509 0 -24.97(-1.63%)
Jul 27, 2012 1487 1545 1481 1534 0 +52.02(+3.51%)
Jul 26, 2012 1468 1490 1444 1482 0 +37.53(+2.60%)
Jul 25, 2012 1442 1474 1418 1444 0 +18.31(+1.28%)
Jul 24, 2012 1444 1476 1396 1426 0 -64.89(-4.35%)
Jul 23, 2012 1467 1522 1458 1491 0 -10.48(-0.70%)
Jul 20, 2012 1507 1520 1493 1501 0 -22.17(-1.46%)
Jul 19, 2012 1507 1540 1494 1523 0 +34.28(+2.30%)
Jul 18, 2012 1465 1504 1456 1489 0 +26.84(+1.84%)
Jul 17, 2012 1456 1476 1432 1462 0 +11.04(+0.76%)
Jul 16, 2012 1468 1476 1437 1451 0 -21.64(-1.47%)
Jul 14, 2012 1449 1487 1444 1473 0 +0.00(+0.00%)
Jul 13, 2012 1449 1487 1444 1473 0 +30.29(+2.10%)
Jul 12, 2012 1430 1454 1403 1442 0 +2.28(+0.16%)
Jul 11, 2012 1434 1456 1414 1440 0 +8.75(+0.61%)
Jul 10, 2012 1478 1490 1419 1431 0 -51.66(-3.48%)
Jul 09, 2012 1494 1506 1468 1483 0 -19.89(-1.32%)
Jul 06, 2012 1507 1516 1483 1503 0 -21.92(-1.44%)
Jul 05, 2012 1509 1542 1497 1525 0 +9.82(+0.65%)
Jul 03, 2012 1515 1515 1515 0 +27.35(+1.84%)
Jul 02, 2012 1486 1499 1464 1488 0 +3.18(+0.21%)
Jun 30, 2012 1449 1490 1440 1484 0 -2.07(-0.14%)
Jun 29, 2012 1449 1490 1440 1487 0 +69.33(+4.89%)
Jun 28, 2012 1396 1422 1383 1417 0 +5.03(+0.36%)
Jun 27, 2012 1399 1429 1393 1412 0 +17.77(+1.27%)
Jun 26, 2012 1377 1407 1362 1394 0 +17.82(+1.29%)
Jun 25, 2012 1389 1404 1367 1377 0 -34.96(-2.48%)
Jun 22, 2012 1413 1435 1390 1412 0 +5.88(+0.42%)
Jun 21, 2012 1464 1472 1401 1406 0 -56.18(-3.84%)
Jun 20, 2012 1476 1487 1454 1462 0 -15.81(-1.07%)
Jun 19, 2012 1444 1492 1443 1478 0 +37.85(+2.63%)
Jun 18, 2012 1428 1454 1415 1440 0 +3.73(+0.26%)
Jun 15, 2012 1425 1447 1412 1436 0 +17.19(+1.21%)
Jun 14, 2012 1422 1441 1404 1419 0 -1.25(-0.09%)
Jun 13, 2012 1443 1454 1410 1420 0 -31.06(-2.14%)
Jun 12, 2012 1443 1458 1422 1451 0 +16.06(+1.12%)
Jun 11, 2012 1496 1501 1432 1435 0 -46.50(-3.14%)
Jun 08, 2012 1457 1489 1444 1482 0 +20.69(+1.42%)
Jun 07, 2012 1481 1500 1452 1461 0 -0.50(-0.03%)
Jun 06, 2012 1424 1464 1417 1461 0 +49.16(+3.48%)
Jun 05, 2012 1382 1417 1374 1412 0 +22.85(+1.64%)
Jun 04, 2012 1416 1425 1360 1389 0 -25.00(-1.77%)
Jun 02, 2012 1456 1463 1405 1414 0 +0.00(+0.00%)
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.