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 (%)
Feb 26, 2010 1624 1648 1616 1634 0 +3.64(+0.22%)
Feb 25, 2010 1607 1638 1597 1630 0 -13.34(-0.81%)
Feb 24, 2010 1632 1655 1616 1644 0 +7.81(+0.48%)
Feb 23, 2010 1646 1665 1621 1636 0 -23.41(-1.41%)
Feb 22, 2010 1656 1673 1642 1659 0 +4.01(+0.24%)
Feb 19, 2010 1637 1664 1631 1655 0 +22.30(+1.37%)
Feb 18, 2010 1614 1649 1607 1633 0 +11.09(+0.68%)
Feb 17, 2010 1604 1626 1597 1622 0 +15.97(+0.99%)
Feb 16, 2010 1573 1610 1565 1606 0 +26.64(+1.69%)
Feb 12, 2010 1579 1579 1579 0 +11.25(+0.72%)
Feb 11, 2010 1535 1573 1525 1568 0 +35.68(+2.33%)
Feb 10, 2010 1528 1548 1507 1532 0 +3.83(+0.25%)
Feb 09, 2010 1508 1541 1490 1529 0 +36.52(+2.45%)
Feb 08, 2010 1505 1527 1472 1492 0 -11.41(-0.76%)
Feb 05, 2010 1519 1539 1454 1504 0 -14.15(-0.93%)
Feb 04, 2010 1554 1559 1508 1518 0 -53.27(-3.39%)
Feb 03, 2010 1562 1587 1543 1571 0 -1.08(-0.07%)
Feb 02, 2010 1525 1589 1523 1572 0 +81.35(+5.46%)
Feb 01, 2010 1490 1508 1478 1491 0 +7.65(+0.52%)
Jan 29, 2010 1503 1521 1476 1483 0 -14.24(-0.95%)
Jan 28, 2010 1515 1526 1477 1497 0 -14.78(-0.98%)
Jan 27, 2010 1506 1523 1483 1512 0 -1.26(-0.08%)
Jan 26, 2010 1513 1534 1495 1513 0 -9.24(-0.61%)
Jan 25, 2010 1557 1562 1505 1523 0 -10.38(-0.68%)
Jan 22, 2010 1537 1557 1510 1533 0 -12.27(-0.79%)
Jan 21, 2010 1579 1585 1533 1545 0 -34.67(-2.19%)
Jan 20, 2010 1586 1598 1551 1580 0 -35.46(-2.20%)
Jan 19, 2010 1595 1621 1587 1615 0 +18.84(+1.18%)
Jan 15, 2010 1597 1597 1597 0 -12.71(-0.79%)
Jan 14, 2010 1606 1626 1596 1609 0 -2.34(-0.15%)
Jan 13, 2010 1607 1617 1580 1612 0 +11.65(+0.73%)
Jan 12, 2010 1601 1614 1577 1600 0 -13.47(-0.83%)
Jan 11, 2010 1619 1633 1595 1613 0 -2.45(-0.15%)
Jan 08, 2010 1580 1622 1577 1616 0 +31.14(+1.97%)
Jan 07, 2010 1566 1599 1551 1585 0 +36.07(+2.33%)
Jan 06, 2010 1549 1571 1534 1549 0 -4.51(-0.29%)
Jan 05, 2010 1554 1566 1527 1553 0 -14.65(-0.93%)
Jan 04, 2010 1550 1578 1536 1568 0 +30.69(+2.00%)
Dec 31, 2009 1537 1537 1537 0 -19.79(-1.27%)
Dec 30, 2009 1555 1568 1542 1557 0 -7.81(-0.50%)
Dec 29, 2009 1576 1581 1557 1565 0 -9.71(-0.62%)
Dec 28, 2009 1577 1597 1547 1574 0 -6.21(-0.39%)
Dec 24, 2009 1574 1589 1564 1581 0 +7.72(+0.49%)
Dec 23, 2009 1570 1586 1549 1573 0 +6.21(+0.40%)
Dec 22, 2009 1555 1583 1546 1567 0 +12.21(+0.79%)
Dec 21, 2009 1533 1565 1518 1554 0 +25.45(+1.66%)
Dec 18, 2009 1512 1537 1498 1529 0 +18.03(+1.19%)
Dec 17, 2009 1482 1516 1466 1511 0 +15.88(+1.06%)
Dec 16, 2009 1489 1509 1472 1495 0 +1.87(+0.13%)
Dec 15, 2009 1467 1501 1458 1493 0 +13.52(+0.91%)
Dec 14, 2009 1475 1482 1467 1480 0 +26.06(+1.79%)
Dec 11, 2009 1448 1469 1433 1454 0 +7.47(+0.52%)
Dec 10, 2009 1457 1463 1433 1446 0 +0.39(+0.03%)
Dec 09, 2009 1455 1468 1425 1446 0 -7.60(-0.52%)
Dec 08, 2009 1466 1473 1439 1453 0 -20.87(-1.42%)
Dec 07, 2009 1483 1505 1459 1474 0 -8.14(-0.55%)
Dec 04, 2009 1480 1501 1438 1482 0 +29.77(+2.05%)
Dec 03, 2009 1479 1492 1447 1453 0 -19.95(-1.35%)
Dec 02, 2009 1455 1483 1445 1473 0 +18.92(+1.30%)
Dec 01, 2009 1433 1465 1427 1454 0 +30.82(+2.17%)
Nov 30, 2009 1421 1436 1400 1423 0 -5.79(-0.41%)
Nov 27, 2009 1416 1447 1403 1429 0 -25.11(-1.73%)
Nov 25, 2009 1454 1454 1454 0 +29.22(+2.05%)
Nov 24, 2009 1430 1446 1406 1425 0 +1.83(+0.13%)
Nov 23, 2009 1421 1439 1410 1423 0 +23.93(+1.71%)
Nov 20, 2009 1396 1415 1381 1399 0 -6.03(-0.43%)
Nov 19, 2009 1437 1443 1395 1405 0 -44.43(-3.07%)
Nov 18, 2009 1474 1477 1438 1449 0 -30.82(-2.08%)
Nov 17, 2009 1485 1490 1463 1480 0 -5.68(-0.38%)
Nov 16, 2009 1469 1499 1456 1486 0 +29.58(+2.03%)
Nov 13, 2009 1436 1465 1424 1456 0 +19.97(+1.39%)
Nov 12, 2009 1455 1474 1429 1436 0 -21.99(-1.51%)
Nov 11, 2009 1466 1481 1443 1458 0 +7.52(+0.52%)
Nov 10, 2009 1450 1465 1423 1451 0 -5.61(-0.39%)
Nov 09, 2009 1430 1462 1407 1456 0 +40.45(+2.86%)
Nov 06, 2009 1431 1450 1395 1416 0 -22.09(-1.54%)
Nov 05, 2009 1422 1456 1396 1438 0 +29.50(+2.09%)
Nov 04, 2009 1443 1458 1397 1408 0 -22.31(-1.56%)
Nov 03, 2009 1376 1436 1366 1431 0 +49.63(+3.59%)
Nov 02, 2009 1391 1410 1354 1381 0 +3.40(+0.25%)
Oct 30, 2009 1423 1427 1362 1378 0 -52.98(-3.70%)
Oct 29, 2009 1406 1445 1394 1431 0 +42.76(+3.08%)
Oct 28, 2009 1436 1457 1375 1388 0 -78.08(-5.33%)
Oct 27, 2009 1494 1503 1450 1466 0 -27.49(-1.84%)
Oct 26, 2009 1491 1531 1476 1493 0 +4.08(+0.27%)
Oct 23, 2009 1486 1509 1476 1489 0 +32.47(+2.23%)
Oct 22, 2009 1430 1474 1411 1457 0 +28.33(+1.98%)
Oct 21, 2009 1454 1474 1421 1429 0 -27.65(-1.90%)
Oct 20, 2009 1444 1466 1439 1456 0 -7.01(-0.48%)
Oct 19, 2009 1431 1469 1422 1463 0 +36.20(+2.54%)
Oct 16, 2009 1427 1442 1402 1427 0 -12.07(-0.84%)
Oct 15, 2009 1426 1444 1407 1439 0 +3.33(+0.23%)
Oct 14, 2009 1425 1445 1409 1436 0 +25.24(+1.79%)
Oct 13, 2009 1408 1424 1393 1411 0 -6.43(-0.45%)
Oct 12, 2009 1420 1430 1404 1417 0 +13.83(+0.99%)
Oct 09, 2009 1392 1411 1376 1403 0 +8.80(+0.63%)
Oct 08, 2009 1384 1419 1374 1394 0 +24.64(+1.80%)
Oct 07, 2009 1359 1380 1346 1370 0 +10.02(+0.74%)
Oct 06, 2009 1380 1399 1341 1360 0 -5.69(-0.42%)
Oct 05, 2009 1338 1377 1331 1365 0 +33.01(+2.48%)
Oct 02, 2009 1335 1355 1316 1332 0 -15.61(-1.16%)
Oct 01, 2009 1405 1408 1343 1348 0 -61.40(-4.36%)
Sep 30, 2009 1426 1438 1388 1409 0 -12.82(-0.90%)
Sep 29, 2009 1411 1440 1403 1422 0 +9.03(+0.64%)
Sep 28, 2009 1391 1431 1385 1413 0 +23.86(+1.72%)
Sep 25, 2009 1405 1418 1377 1389 0 -23.72(-1.68%)
Sep 24, 2009 1430 1443 1391 1413 0 -12.13(-0.85%)
Sep 23, 2009 1452 1461 1419 1425 0 -19.17(-1.33%)
Sep 22, 2009 1444 1459 1424 1444 0 +10.46(+0.73%)
Sep 21, 2009 1442 1459 1416 1434 0 -22.34(-1.53%)
Sep 18, 2009 1444 1465 1428 1456 0 +17.49(+1.22%)
Sep 17, 2009 1439 1469 1427 1439 0 +16.75(+1.18%)
Sep 16, 2009 1404 1453 1396 1422 0 +18.62(+1.33%)
Sep 15, 2009 1401 1420 1377 1403 0 +6.75(+0.48%)
Sep 14, 2009 1372 1406 1357 1397 0 +14.72(+1.07%)
Sep 11, 2009 1391 1413 1363 1382 0 -1.19(-0.09%)
Sep 10, 2009 1372 1389 1348 1383 0 +12.90(+0.94%)
Sep 09, 2009 1326 1378 1317 1370 0 +37.43(+2.81%)
Sep 08, 2009 1329 1348 1318 1333 0 +13.98(+1.06%)
Sep 04, 2009 1319 1319 1319 0 +23.19(+1.79%)
Sep 03, 2009 1284 1300 1264 1296 0 +18.72(+1.47%)
Sep 02, 2009 1294 1306 1268 1277 0 -18.82(-1.45%)
Sep 01, 2009 1322 1355 1288 1296 0 -28.74(-2.17%)
Aug 31, 2009 1348 1354 1312 1324 0 -41.15(-3.01%)
Aug 28, 2009 1366 1378 1337 1366 0 +15.14(+1.12%)
Aug 27, 2009 1349 1363 1315 1350 0 +15.77(+1.18%)
Aug 26, 2009 1339 1360 1313 1335 0 -8.69(-0.65%)
Aug 25, 2009 1342 1377 1317 1343 0 +7.71(+0.58%)
Aug 24, 2009 1334 1355 1316 1336 0 +3.66(+0.27%)
Aug 21, 2009 1298 1341 1288 1332 0 +41.73(+3.23%)
Aug 20, 2009 1257 1296 1250 1290 0 +37.93(+3.03%)
Aug 19, 2009 1230 1259 1222 1252 0 +4.30(+0.34%)
Aug 18, 2009 1220 1252 1215 1248 0 +37.23(+3.07%)
Aug 17, 2009 1232 1240 1202 1211 0 -49.21(-3.91%)
Aug 14, 2009 1285 1295 1243 1260 0 -26.24(-2.04%)
Aug 13, 2009 1295 1299 1259 1286 0 +2.02(+0.16%)
Aug 12, 2009 1265 1303 1262 1284 0 +20.88(+1.65%)
Aug 11, 2009 1269 1279 1250 1263 0 -15.30(-1.20%)
Aug 10, 2009 1295 1315 1262 1279 0 -23.88(-1.83%)
Aug 07, 2009 1264 1318 1254 1303 0 +55.62(+4.46%)
Aug 06, 2009 1246 1266 1224 1247 0 +6.12(+0.49%)
Aug 05, 2009 1256 1264 1225 1241 0 -14.70(-1.17%)
Aug 04, 2009 1232 1272 1223 1255 0 +15.98(+1.29%)
Aug 03, 2009 1242 1257 1218 1240 0 +9.00(+0.73%)
Jul 31, 2009 1213 1252 1207 1230 0 +16.59(+1.37%)
Jul 30, 2009 1247 1243 1202 1214 0 +16.92(+1.41%)
Jul 29, 2009 1186 1212 1170 1197 0 -15.74(-1.30%)
Jul 28, 2009 1214 1232 1196 1213 0 -11.68(-0.95%)
Jul 27, 2009 1212 1236 1202 1224 0 +9.82(+0.81%)
Jul 24, 2009 1202 1228 1188 1215 0 +0.44(+0.04%)
Jul 23, 2009 1175 1233 1155 1214 0 +38.65(+3.29%)
Jul 22, 2009 1210 1227 1159 1176 0 -54.57(-4.44%)
Jul 21, 2009 1234 1248 1192 1230 0 +198.68(+19.26%)
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%)
Apr 01, 2009 820.28 867.58 804.04 859.91 0 +22.04(+2.63%)
Mar 31, 2009 847.25 861.77 820.71 837.88 0 +1.27(+0.15%)
Mar 30, 2009 869.63 879.97 816.44 836.60 0 -61.55(-6.85%)
Mar 27, 2009 923.30 950.59 891.15 898.15 0 -39.31(-4.19%)
Mar 26, 2009 900.64 943.13 887.19 937.46 0 +48.92(+5.51%)
Mar 25, 2009 860.97 918.04 841.91 888.54 0 +28.99(+3.37%)
Mar 24, 2009 864.85 890.33 844.96 859.55 0 -20.63(-2.34%)
Mar 23, 2009 851.60 882.59 845.51 880.18 0 +74.36(+9.23%)
Mar 20, 2009 850.29 852.12 792.00 805.82 0 -35.74(-4.25%)
Mar 19, 2009 848.60 866.71 827.62 841.55 0 -6.77(-0.80%)
Mar 18, 2009 799.41 860.04 781.36 848.33 0 +44.03(+5.47%)
Mar 17, 2009 785.59 807.16 766.43 804.30 0 +16.77(+2.13%)
Mar 16, 2009 813.09 822.41 781.28 787.53 0 -8.91(-1.12%)
Mar 13, 2009 815.67 830.42 780.29 796.44 0 -13.34(-1.65%)
Mar 12, 2009 765.66 814.67 752.59 809.78 0 +36.48(+4.72%)
Mar 11, 2009 760.03 796.57 744.44 773.29 0 +16.91(+2.24%)
Mar 10, 2009 704.20 762.01 697.31 756.38 0 +80.85(+11.97%)
Mar 09, 2009 674.63 709.21 660.48 675.53 0 -9.11(-1.33%)
Mar 06, 2009 692.18 709.20 664.63 684.65 0 -1.03(-0.15%)
Mar 05, 2009 719.84 729.86 677.59 685.68 0 -50.50(-6.86%)
Mar 04, 2009 703.61 751.98 697.50 736.18 0 +43.33(+6.25%)
Mar 03, 2009 711.93 732.84 678.31 692.85 0 -8.64(-1.23%)
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.