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, 2020 4040 4070 3900 3925 0 -114.55(-2.84%)
Jan 30, 2020 4020 4084 3986 4039 0 -7.41(-0.18%)
Jan 29, 2020 4109 4138 4036 4047 0 -50.84(-1.24%)
Jan 28, 2020 4034 4137 3979 4098 0 +102.63(+2.57%)
Jan 27, 2020 3942 4048 3919 3995 0 -24.24(-0.60%)
Jan 24, 2020 4069 4095 3991 4019 0 -48.26(-1.19%)
Jan 23, 2020 4011 4094 3982 4067 0 +38.86(+0.96%)
Jan 22, 2020 4070 4100 4007 4029 0 -39.47(-0.97%)
Jan 21, 2020 4070 4100 4034 4068 0 -9.70(-0.24%)
Jan 17, 2020 4145 4156 4062 4078 0 -49.98(-1.21%)
Jan 16, 2020 4133 4168 4090 4128 0 +34.92(+0.85%)
Jan 15, 2020 4059 4142 4049 4093 0 +23.91(+0.59%)
Jan 14, 2020 4077 4112 4039 4069 0 -7.25(-0.18%)
Jan 13, 2020 4061 4118 4017 4076 0 +23.42(+0.58%)
Jan 10, 2020 4070 4092 4016 4053 0 -19.42(-0.48%)
Jan 09, 2020 4076 4109 3989 4072 0 +65.76(+1.64%)
Jan 08, 2020 3978 4046 3961 4006 0 +39.60(+1.00%)
Jan 07, 2020 3980 4007 3946 3967 0 -20.25(-0.51%)
Jan 06, 2020 3952 4001 3923 3987 0 +8.19(+0.21%)
Jan 03, 2020 3958 3997 3935 3979 0 -30.24(-0.75%)
Jan 02, 2020 4019 4040 3943 4009 0 +17.44(+0.44%)
Dec 31, 2019 3971 4015 3958 3992 0 +18.88(+0.48%)
Dec 30, 2019 3976 4001 3951 3973 0 -4.87(-0.12%)
Dec 27, 2019 3983 3998 3955 3978 0 +0.40(+0.01%)
Dec 26, 2019 3977 3989 3940 3977 0 +6.88(+0.17%)
Dec 24, 2019 3975 3986 3944 3970 0 -2.73(-0.07%)
Dec 23, 2019 4006 4034 3952 3973 0 -9.73(-0.24%)
Dec 20, 2019 3918 3995 3899 3983 0 +83.68(+2.15%)
Dec 19, 2019 3934 3965 3849 3899 0 -29.75(-0.76%)
Dec 18, 2019 3996 4013 3878 3929 0 -69.51(-1.74%)
Dec 17, 2019 4027 4043 3961 3998 0 -36.07(-0.89%)
Dec 16, 2019 4011 4055 3963 4034 0 +36.99(+0.93%)
Dec 13, 2019 4056 4071 3943 3997 0 -70.25(-1.73%)
Dec 12, 2019 4004 4103 3982 4068 0 +70.54(+1.76%)
Dec 11, 2019 3979 4012 3963 3997 0 +25.56(+0.64%)
Dec 10, 2019 3985 4021 3953 3972 0 -25.69(-0.64%)
Dec 09, 2019 4009 4031 3975 3997 0 -21.16(-0.53%)
Dec 06, 2019 4005 4047 3978 4018 0 +54.18(+1.37%)
Dec 05, 2019 3908 3979 3894 3964 0 +67.60(+1.73%)
Dec 04, 2019 3866 3932 3858 3897 0 +55.47(+1.44%)
Dec 03, 2019 3845 3867 3799 3841 0 -34.78(-0.90%)
Dec 02, 2019 3911 3925 3837 3876 0 -29.25(-0.75%)
Nov 29, 2019 3940 3967 3898 3905 0 -55.95(-1.41%)
Nov 27, 2019 3989 4011 3935 3961 0 -21.92(-0.55%)
Nov 26, 2019 3955 4000 3927 3983 0 +29.00(+0.73%)
Nov 25, 2019 3890 3971 3878 3954 0 +72.33(+1.86%)
Nov 22, 2019 3859 3890 3836 3882 0 +36.00(+0.94%)
Nov 21, 2019 3875 3907 3828 3846 0 -31.56(-0.81%)
Nov 20, 2019 3855 3901 3823 3877 0 +20.62(+0.53%)
Nov 19, 2019 3885 3904 3830 3857 0 -20.35(-0.52%)
Nov 18, 2019 3890 3918 3842 3877 0 -9.84(-0.25%)
Nov 15, 2019 3946 3958 3855 3887 0 -56.42(-1.43%)
Nov 14, 2019 3916 3979 3910 3943 0 +13.59(+0.35%)
Nov 13, 2019 3968 4007 3890 3930 0 -59.92(-1.50%)
Nov 12, 2019 3983 4017 3947 3990 0 +7.81(+0.20%)
Nov 11, 2019 3923 3990 3910 3982 0 +31.94(+0.81%)
Nov 08, 2019 3962 3997 3927 3950 0 -10.03(-0.25%)
Nov 07, 2019 4024 4044 3952 3960 0 -39.65(-0.99%)
Nov 06, 2019 3999 4026 3933 4000 0 +4.52(+0.11%)
Nov 05, 2019 3974 4032 3944 3995 0 +37.59(+0.95%)
Nov 04, 2019 3937 3995 3906 3957 0 +53.59(+1.37%)
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.