Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personal Products Sector (CIX: MSECTOR323 )

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 29, 2016 1454 1493 1448 1488 0 +36.87(+2.54%)
Jan 28, 2016 1441 1457 1429 1451 0 +19.10(+1.33%)
Jan 27, 2016 1431 1452 1421 1432 0 -2.54(-0.18%)
Jan 26, 2016 1421 1449 1414 1434 0 +27.81(+1.98%)
Jan 25, 2016 1414 1421 1400 1406 0 -17.08(-1.20%)
Jan 22, 2016 1420 1433 1406 1424 0 +16.21(+1.15%)
Jan 21, 2016 1393 1416 1381 1407 0 +17.27(+1.24%)
Jan 20, 2016 1388 1400 1364 1390 0 -21.28(-1.51%)
Jan 19, 2016 1399 1417 1395 1411 0 +25.92(+1.87%)
Jan 15, 2016 1385 1385 1385 1385 0 -18.60(-1.32%)
Jan 14, 2016 1398 1417 1394 1404 0 +10.09(+0.72%)
Jan 13, 2016 1412 1416 1392 1394 0 -11.78(-0.84%)
Jan 12, 2016 1411 1414 1391 1406 0 +2.30(+0.16%)
Jan 11, 2016 1398 1412 1384 1403 0 +9.55(+0.69%)
Jan 08, 2016 1416 1421 1389 1394 0 -19.09(-1.35%)
Jan 07, 2016 1412 1427 1398 1413 0 -18.49(-1.29%)
Jan 06, 2016 1430 1442 1420 1431 0 -15.87(-1.10%)
Jan 05, 2016 1440 1455 1436 1447 0 +8.17(+0.57%)
Jan 04, 2016 1441 1444 1422 1439 0 -21.63(-1.48%)
Dec 31, 2015 1461 1461 1461 1461 0 -15.60(-1.06%)
Dec 30, 2015 1482 1485 1474 1476 0 -4.78(-0.32%)
Dec 29, 2015 1477 1485 1471 1481 0 +10.84(+0.74%)
Dec 28, 2015 1466 1473 1461 1470 0 +2.52(+0.17%)
Dec 24, 2015 1468 1468 1468 1468 0 -3.29(-0.22%)
Dec 23, 2015 1468 1480 1462 1471 0 +8.30(+0.57%)
Dec 22, 2015 1454 1466 1446 1463 0 +12.43(+0.86%)
Dec 21, 2015 1445 1452 1436 1450 0 +14.29(+1.00%)
Dec 18, 2015 1466 1469 1436 1436 0 -36.94(-2.51%)
Dec 17, 2015 1486 1488 1470 1473 0 -12.23(-0.82%)
Dec 16, 2015 1465 1489 1460 1485 0 +25.60(+1.75%)
Dec 15, 2015 1444 1466 1440 1460 0 +24.39(+1.70%)
Dec 14, 2015 1422 1439 1417 1435 0 +14.21(+1.00%)
Dec 11, 2015 1420 1433 1411 1421 0 -8.82(-0.62%)
Dec 10, 2015 1431 1443 1425 1430 0 +1.84(+0.13%)
Dec 09, 2015 1427 1453 1422 1428 0 -3.70(-0.26%)
Dec 08, 2015 1429 1443 1422 1432 0 -8.95(-0.62%)
Dec 07, 2015 1428 1444 1425 1441 0 +9.20(+0.64%)
Dec 04, 2015 1405 1435 1401 1431 0 +33.70(+2.41%)
Dec 03, 2015 1402 1409 1386 1398 0 -2.91(-0.21%)
Dec 02, 2015 1402 1416 1397 1401 0 -5.16(-0.37%)
Dec 01, 2015 1391 1412 1387 1406 0 +17.10(+1.23%)
Nov 30, 2015 1405 1409 1388 1389 0 -17.20(-1.22%)
Nov 27, 2015 1408 1415 1401 1406 0 -1.10(-0.08%)
Nov 25, 2015 1407 1407 1407 1407 0 -8.73(-0.62%)
Nov 24, 2015 1403 1421 1402 1416 0 +5.98(+0.42%)
Nov 23, 2015 1410 1412 1410 1410 0 +8.26(+0.59%)
Nov 20, 2015 1410 1414 1399 1402 0 -7.82(-0.55%)
Nov 19, 2015 1407 1422 1405 1409 0 +6.66(+0.47%)
Nov 18, 2015 1386 1405 1381 1403 0 +16.71(+1.21%)
Nov 17, 2015 1394 1403 1382 1386 0 -5.96(-0.43%)
Nov 16, 2015 1372 1394 1369 1392 0 +23.01(+1.68%)
Nov 13, 2015 1382 1388 1367 1369 0 -13.72(-0.99%)
Nov 12, 2015 1401 1407 1382 1383 0 -24.44(-1.74%)
Nov 11, 2015 1409 1418 1405 1407 0 +3.37(+0.24%)
Nov 10, 2015 1393 1411 1390 1404 0 +9.18(+0.66%)
Nov 09, 2015 1392 1400 1385 1395 0 -4.36(-0.31%)
Nov 06, 2015 1409 1412 1383 1399 0 -19.07(-1.34%)
Nov 05, 2015 1425 1430 1408 1418 0 -6.66(-0.47%)
Nov 04, 2015 1430 1432 1415 1425 0 -6.91(-0.48%)
Nov 03, 2015 1420 1438 1412 1432 0 +6.33(+0.44%)
Nov 02, 2015 1418 1429 1410 1425 0 +16.77(+1.19%)
Oct 30, 2015 1425 1430 1407 1408 0 -22.81(-1.59%)
Oct 29, 2015 1424 1436 1416 1431 0 +7.94(+0.56%)
Oct 28, 2015 1434 1439 1408 1423 0 -8.64(-0.60%)
Oct 27, 2015 1428 1434 1422 1432 0 -2.64(-0.18%)
Oct 26, 2015 1430 1444 1427 1435 0 +3.74(+0.26%)
Oct 23, 2015 1428 1451 1418 1431 0 +26.46(+1.88%)
Oct 22, 2015 1384 1415 1377 1404 0 +27.21(+1.98%)
Oct 21, 2015 1379 1395 1373 1377 0 -9.67(-0.70%)
Oct 20, 2015 1392 1396 1382 1387 0 -9.58(-0.69%)
Oct 19, 2015 1390 1399 1386 1396 0 +3.03(+0.22%)
Oct 16, 2015 1391 1397 1383 1393 0 +10.60(+0.77%)
Oct 15, 2015 1383 1391 1375 1383 0 +7.66(+0.56%)
Oct 14, 2015 1377 1383 1369 1375 0 -0.30(-0.02%)
Oct 13, 2015 1378 1381 1368 1375 0 -5.76(-0.42%)
Oct 12, 2015 1384 1389 1373 1381 0 -1.20(-0.09%)
Oct 09, 2015 1381 1389 1376 1382 0 +4.33(+0.31%)
Oct 08, 2015 1362 1379 1359 1378 0 +14.53(+1.07%)
Oct 07, 2015 1362 1368 1355 1364 0 +6.92(+0.51%)
Oct 06, 2015 1359 1365 1346 1357 0 -1.49(-0.11%)
Oct 05, 2015 1347 1362 1340 1358 0 +20.81(+1.56%)
Oct 02, 2015 1318 1338 1315 1337 0 +9.09(+0.68%)
Oct 01, 2015 1324 1332 1318 1328 0 +0.90(+0.07%)
Sep 30, 2015 1337 1343 1319 1327 0 +1.88(+0.14%)
Sep 29, 2015 1313 1328 1307 1325 0 +12.33(+0.94%)
Sep 28, 2015 1327 1334 1312 1313 0 -20.21(-1.52%)
Sep 25, 2015 1329 1347 1322 1333 0 +20.08(+1.53%)
Sep 24, 2015 1292 1317 1288 1313 0 +13.88(+1.07%)
Sep 23, 2015 1297 1304 1292 1299 0 +1.23(+0.09%)
Sep 22, 2015 1298 1307 1292 1298 0 -11.73(-0.90%)
Sep 21, 2015 1304 1316 1300 1310 0 +11.33(+0.87%)
Sep 18, 2015 1293 1315 1290 1298 0 -7.03(-0.54%)
Sep 17, 2015 1300 1323 1297 1306 0 +4.61(+0.35%)
Sep 16, 2015 1296 1306 1291 1301 0 +13.25(+1.03%)
Sep 15, 2015 1268 1293 1262 1288 0 +21.71(+1.71%)
Sep 14, 2015 1268 1270 1254 1266 0 -4.04(-0.32%)
Sep 11, 2015 1264 1273 1257 1270 0 +0.91(+0.07%)
Sep 10, 2015 1269 1282 1259 1269 0 -5.13(-0.40%)
Sep 09, 2015 1310 1312 1272 1274 0 -25.77(-1.98%)
Sep 08, 2015 1300 1308 1288 1300 0 +26.01(+2.04%)
Sep 04, 2015 1274 1274 1274 1274 0 -24.74(-1.90%)
Sep 03, 2015 1298 1307 1292 1299 0 +5.97(+0.46%)
Sep 02, 2015 1289 1294 1280 1293 0 +16.62(+1.30%)
Sep 01, 2015 1286 1296 1269 1276 0 -33.54(-2.56%)
Aug 31, 2015 1314 1316 1302 1310 0 -9.51(-0.72%)
Aug 28, 2015 1316 1321 1306 1319 0 -1.76(-0.13%)
Aug 27, 2015 1316 1326 1295 1321 0 +14.17(+1.08%)
Aug 26, 2015 1290 1309 1271 1307 0 +43.14(+3.41%)
Aug 25, 2015 1330 1333 1262 1264 0 -19.75(-1.54%)
Aug 24, 2015 1275 1318 1188 1283 0 -54.92(-4.10%)
Aug 21, 2015 1366 1372 1337 1338 0 -34.23(-2.49%)
Aug 20, 2015 1374 1388 1367 1373 0 -9.40(-0.68%)
Aug 19, 2015 1394 1396 1379 1382 0 -17.29(-1.24%)
Aug 18, 2015 1403 1411 1394 1399 0 -4.00(-0.29%)
Aug 17, 2015 1409 1412 1390 1403 0 -7.16(-0.51%)
Aug 14, 2015 1411 1414 1404 1410 0 -1.65(-0.12%)
Aug 13, 2015 1421 1424 1408 1412 0 -7.32(-0.52%)
Aug 12, 2015 1415 1422 1399 1419 0 -2.55(-0.18%)
Aug 11, 2015 1419 1427 1414 1422 0 -4.89(-0.34%)
Aug 10, 2015 1424 1433 1418 1427 0 +11.54(+0.82%)
Aug 07, 2015 1416 1420 1410 1415 0 -3.10(-0.22%)
Aug 06, 2015 1426 1428 1412 1418 0 -4.64(-0.33%)
Aug 05, 2015 1423 1433 1416 1423 0 +4.51(+0.32%)
Aug 04, 2015 1417 1425 1412 1418 0 -3.87(-0.27%)
Aug 03, 2015 1419 1431 1411 1422 0 -0.03(-0.00%)
Jul 31, 2015 1434 1438 1420 1422 0 -7.62(-0.53%)
Jul 30, 2015 1452 1458 1419 1430 0 -38.09(-2.59%)
Jul 29, 2015 1459 1475 1456 1468 0 +9.36(+0.64%)
Jul 28, 2015 1452 1464 1448 1459 0 +9.94(+0.69%)
Jul 27, 2015 1446 1452 1437 1449 0 -3.72(-0.26%)
Jul 24, 2015 1456 1461 1450 1453 0 -5.92(-0.41%)
Jul 23, 2015 1462 1464 1449 1458 0 -2.73(-0.19%)
Jul 22, 2015 1464 1470 1457 1461 0 -9.46(-0.64%)
Jul 21, 2015 1477 1481 1464 1471 0 -9.66(-0.65%)
Jul 20, 2015 1477 1484 1474 1480 0 +0.88(+0.06%)
Jul 17, 2015 1475 1483 1469 1479 0 -1.53(-0.10%)
Jul 16, 2015 1482 1487 1476 1481 0 +5.66(+0.38%)
Jul 15, 2015 1472 1481 1469 1475 0 +0.11(+0.01%)
Jul 14, 2015 1477 1482 1471 1475 0 +0.91(+0.06%)
Jul 13, 2015 1466 1477 1463 1474 0 +17.56(+1.21%)
Jul 10, 2015 1460 1464 1453 1457 0 +7.88(+0.54%)
Jul 09, 2015 1469 1473 1447 1449 0 -5.36(-0.37%)
Jul 08, 2015 1460 1469 1453 1454 0 -15.91(-1.08%)
Jul 07, 2015 1442 1472 1440 1470 0 +28.75(+1.99%)
Jul 06, 2015 1435 1447 1433 1441 0 -0.18(-0.01%)
Jul 02, 2015 1442 1442 1442 1442 0 +1.57(+0.11%)
Jul 01, 2015 1420 1441 1416 1440 0 +23.82(+1.68%)
Jun 30, 2015 1427 1430 1413 1416 0 -0.68(-0.05%)
Jun 29, 2015 1430 1438 1416 1417 0 -21.27(-1.48%)
Jun 26, 2015 1440 1446 1435 1438 0 +1.11(+0.08%)
Jun 25, 2015 1443 1447 1436 1437 0 -3.36(-0.23%)
Jun 24, 2015 1446 1448 1439 1440 0 -5.98(-0.41%)
Jun 23, 2015 1454 1458 1443 1446 0 -9.46(-0.65%)
Jun 22, 2015 1461 1468 1453 1456 0 +0.75(+0.05%)
Jun 19, 2015 1456 1465 1452 1455 0 -4.84(-0.33%)
Jun 18, 2015 1450 1467 1449 1460 0 +14.08(+0.97%)
Jun 17, 2015 1433 1448 1431 1446 0 +14.54(+1.02%)
Jun 16, 2015 1431 1438 1418 1431 0 +17.03(+1.20%)
Jun 15, 2015 1419 1422 1411 1414 0 -14.78(-1.03%)
Jun 12, 2015 1434 1436 1424 1429 0 -9.07(-0.63%)
Jun 11, 2015 1443 1446 1433 1438 0 -3.14(-0.22%)
Jun 10, 2015 1435 1447 1432 1441 0 +13.66(+0.96%)
Jun 09, 2015 1427 1436 1410 1428 0 +17.02(+1.21%)
Jun 08, 2015 1408 1416 1399 1411 0 +2.43(+0.17%)
Jun 05, 2015 1414 1420 1404 1408 0 -10.97(-0.77%)
Jun 04, 2015 1423 1433 1417 1419 0 -9.22(-0.65%)
Jun 03, 2015 1433 1435 1423 1428 0 -0.96(-0.07%)
Jun 02, 2015 1430 1435 1423 1429 0 -5.89(-0.41%)
Jun 01, 2015 1432 1440 1423 1435 0 +6.18(+0.43%)
May 29, 2015 1442 1444 1426 1429 0 -15.03(-1.04%)
May 28, 2015 1447 1448 1438 1444 0 -2.87(-0.20%)
May 27, 2015 1445 1455 1440 1447 0 +5.13(+0.36%)
May 26, 2015 1460 1462 1438 1442 0 -18.45(-1.26%)
May 22, 2015 1460 1460 1460 1460 0 -6.33(-0.43%)
May 21, 2015 1464 1470 1457 1466 0 -0.98(-0.07%)
May 20, 2015 1475 1478 1467 1467 0 -6.24(-0.42%)
May 19, 2015 1470 1476 1463 1474 0 +3.69(+0.25%)
May 18, 2015 1470 1476 1464 1470 0 -2.14(-0.15%)
May 15, 2015 1470 1476 1466 1472 0 +4.97(+0.34%)
May 14, 2015 1457 1471 1455 1467 0 +18.37(+1.27%)
May 13, 2015 1456 1465 1446 1449 0 -3.05(-0.21%)
May 12, 2015 1452 1458 1441 1452 0 -4.35(-0.30%)
May 11, 2015 1466 1470 1456 1456 0 -11.31(-0.77%)
May 08, 2015 1468 1474 1463 1468 0 +11.98(+0.82%)
May 07, 2015 1456 1463 1449 1456 0 -1.92(-0.13%)
May 06, 2015 1456 1461 1442 1457 0 +6.48(+0.45%)
May 05, 2015 1463 1468 1446 1451 0 -5.15(-0.35%)
May 04, 2015 1458 1468 1453 1456 0 +1.22(+0.08%)
May 01, 2015 1444 1456 1440 1455 0 +14.06(+0.98%)
Apr 30, 2015 1450 1454 1432 1441 0 -12.70(-0.87%)
Apr 29, 2015 1458 1464 1450 1454 0 -10.23(-0.70%)
Apr 28, 2015 1467 1472 1458 1464 0 -2.85(-0.19%)
Apr 27, 2015 1472 1478 1464 1467 0 -4.46(-0.30%)
Apr 24, 2015 1472 1479 1468 1471 0 +0.04(+0.00%)
Apr 23, 2015 1474 1487 1467 1471 0 -24.16(-1.62%)
Apr 22, 2015 1498 1501 1485 1495 0 -1.23(-0.08%)
Apr 21, 2015 1498 1507 1489 1496 0 +14.26(+0.96%)
Apr 20, 2015 1486 1500 1479 1482 0 +1.30(+0.09%)
Apr 17, 2015 1489 1493 1473 1481 0 -16.86(-1.13%)
Apr 16, 2015 1499 1507 1493 1498 0 -0.36(-0.02%)
Apr 15, 2015 1502 1511 1496 1498 0 -0.78(-0.05%)
Apr 14, 2015 1489 1505 1485 1499 0 +7.94(+0.53%)
Apr 13, 2015 1486 1500 1483 1491 0 -0.10(-0.01%)
Apr 10, 2015 1488 1499 1483 1491 0 +1.95(+0.13%)
Apr 09, 2015 1486 1491 1474 1489 0 +1.60(+0.11%)
Apr 08, 2015 1481 1495 1478 1488 0 +5.57(+0.38%)
Apr 07, 2015 1491 1498 1481 1482 0 -10.48(-0.70%)
Apr 06, 2015 1473 1498 1467 1492 0 +11.84(+0.80%)
Apr 02, 2015 1481 1481 1481 1481 0 +3.57(+0.24%)
Apr 01, 2015 1480 1481 1463 1477 0 +2.63(+0.18%)
Mar 31, 2015 1482 1490 1472 1474 0 -10.13(-0.68%)
Mar 30, 2015 1479 1489 1472 1484 0 +10.18(+0.69%)
Mar 27, 2015 1471 1480 1468 1474 0 +2.43(+0.17%)
Mar 26, 2015 1479 1483 1468 1472 0 -13.54(-0.91%)
Mar 25, 2015 1508 1510 1483 1485 0 -14.03(-0.94%)
Mar 24, 2015 1515 1522 1498 1499 0 -13.66(-0.90%)
Mar 23, 2015 1504 1519 1502 1513 0 +4.78(+0.32%)
Mar 20, 2015 1492 1510 1488 1508 0 +25.76(+1.74%)
Mar 19, 2015 1483 1490 1476 1483 0 -5.03(-0.34%)
Mar 18, 2015 1474 1494 1456 1488 0 +14.02(+0.95%)
Mar 17, 2015 1480 1483 1467 1474 0 -12.19(-0.82%)
Mar 16, 2015 1468 1492 1464 1486 0 +22.73(+1.55%)
Mar 13, 2015 1465 1470 1451 1463 0 -4.66(-0.32%)
Mar 12, 2015 1459 1469 1456 1468 0 +13.87(+0.95%)
Mar 11, 2015 1458 1463 1444 1454 0 -5.29(-0.36%)
Mar 10, 2015 1477 1483 1459 1459 0 -28.49(-1.92%)
Mar 09, 2015 1481 1491 1479 1488 0 +7.33(+0.50%)
Mar 06, 2015 1508 1510 1476 1480 0 -34.77(-2.29%)
Mar 05, 2015 1513 1518 1505 1515 0 +7.25(+0.48%)
Mar 04, 2015 1508 1521 1503 1508 0 -12.19(-0.80%)
Mar 03, 2015 1520 1520 1510 1520 0 -4.98(-0.33%)
Mar 02, 2015 1518 1526 1513 1525 0 +6.65(+0.44%)
Feb 27, 2015 1517 1524 1510 1518 0 -1.23(-0.08%)
Feb 26, 2015 1523 1528 1513 1520 0 -3.05(-0.20%)
Feb 25, 2015 1526 1529 1518 1523 0 -1.16(-0.08%)
Feb 24, 2015 1524 1529 1515 1524 0 +1.65(+0.11%)
Feb 23, 2015 1518 1526 1511 1522 0 +7.87(+0.52%)
Feb 20, 2015 1513 1517 1500 1514 0 -3.02(-0.20%)
Feb 19, 2015 1531 1535 1514 1517 0 -16.10(-1.05%)
Feb 18, 2015 1524 1536 1520 1533 0 +10.63(+0.70%)
Feb 17, 2015 1528 1532 1512 1523 0 -4.28(-0.28%)
Feb 13, 2015 1527 1527 1527 1527 0 +3.11(+0.20%)
Feb 12, 2015 1519 1527 1511 1524 0 +8.13(+0.54%)
Feb 11, 2015 1520 1525 1506 1516 0 +3.16(+0.21%)
Feb 10, 2015 1511 1516 1501 1513 0 +7.30(+0.48%)
Feb 09, 2015 1509 1513 1497 1505 0 -8.84(-0.58%)
Feb 06, 2015 1527 1531 1505 1514 0 -14.78(-0.97%)
Feb 05, 2015 1519 1533 1516 1529 0 +19.01(+1.26%)
Feb 04, 2015 1512 1523 1505 1510 0 -2.37(-0.16%)
Feb 03, 2015 1511 1514 1496 1512 0 +12.31(+0.82%)
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.