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 31, 2017 1522 1539 1519 1535 0 +11.56(+0.76%)
Jan 30, 2017 1523 1527 1516 1523 0 -0.69(-0.05%)
Jan 27, 2017 1525 1530 1510 1524 0 -15.25(-0.99%)
Jan 26, 2017 1546 1550 1536 1539 0 -7.13(-0.46%)
Jan 25, 2017 1552 1557 1541 1547 0 -5.68(-0.37%)
Jan 24, 2017 1536 1554 1535 1552 0 +22.24(+1.45%)
Jan 23, 2017 1531 1536 1526 1530 0 -6.23(-0.41%)
Jan 20, 2017 1528 1546 1520 1536 0 +36.34(+2.42%)
Jan 19, 2017 1502 1507 1494 1500 0 -7.52(-0.50%)
Jan 18, 2017 1504 1515 1500 1507 0 -0.77(-0.05%)
Jan 17, 2017 1486 1514 1484 1508 0 +22.55(+1.52%)
Jan 13, 2017 1486 1486 1486 1486 0 +2.37(+0.16%)
Jan 12, 2017 1479 1485 1474 1483 0 +4.01(+0.27%)
Jan 11, 2017 1473 1480 1470 1479 0 +3.87(+0.26%)
Jan 10, 2017 1490 1492 1471 1475 0 -15.40(-1.03%)
Jan 09, 2017 1492 1500 1482 1491 0 -15.07(-1.00%)
Jan 06, 2017 1501 1510 1495 1506 0 +3.29(+0.22%)
Jan 05, 2017 1492 1508 1489 1503 0 +9.31(+0.62%)
Jan 04, 2017 1489 1496 1486 1493 0 +9.18(+0.62%)
Jan 03, 2017 1479 1488 1472 1484 0 +3.93(+0.27%)
Dec 30, 2016 1480 1480 1480 1480 0 -7.32(-0.49%)
Dec 29, 2016 1486 1491 1482 1487 0 +5.67(+0.38%)
Dec 28, 2016 1489 1493 1480 1482 0 -10.16(-0.68%)
Dec 27, 2016 1496 1498 1488 1492 0 -4.63(-0.31%)
Dec 23, 2016 1497 1497 1497 1497 0 +4.52(+0.30%)
Dec 22, 2016 1485 1495 1480 1492 0 +4.01(+0.27%)
Dec 21, 2016 1487 1497 1485 1488 0 -3.83(-0.26%)
Dec 20, 2016 1492 1496 1484 1492 0 +0.04(+0.00%)
Dec 19, 2016 1495 1500 1485 1492 0 -1.77(-0.12%)
Dec 16, 2016 1497 1502 1484 1494 0 -0.35(-0.02%)
Dec 15, 2016 1485 1497 1474 1494 0 +5.58(+0.37%)
Dec 14, 2016 1505 1513 1485 1488 0 -15.14(-1.01%)
Dec 13, 2016 1495 1509 1493 1503 0 +2.75(+0.18%)
Dec 12, 2016 1490 1506 1488 1501 0 +8.67(+0.58%)
Dec 09, 2016 1478 1493 1477 1492 0 +14.71(+1.00%)
Dec 08, 2016 1480 1488 1474 1477 0 -8.64(-0.58%)
Dec 07, 2016 1466 1489 1463 1486 0 +18.03(+1.23%)
Dec 06, 2016 1469 1473 1460 1468 0 +3.12(+0.21%)
Dec 05, 2016 1461 1470 1456 1465 0 +7.14(+0.49%)
Dec 02, 2016 1459 1466 1452 1458 0 +4.95(+0.34%)
Dec 01, 2016 1461 1464 1441 1453 0 -12.29(-0.84%)
Nov 30, 2016 1472 1479 1461 1465 0 -12.54(-0.85%)
Nov 29, 2016 1485 1488 1473 1478 0 -2.91(-0.20%)
Nov 28, 2016 1479 1486 1472 1480 0 -3.03(-0.20%)
Nov 25, 2016 1475 1485 1474 1484 0 +13.80(+0.94%)
Nov 23, 2016 1470 1470 1470 1470 0 -1.88(-0.13%)
Nov 22, 2016 1474 1479 1468 1472 0 +3.06(+0.21%)
Nov 21, 2016 1458 1472 1455 1469 0 +10.24(+0.70%)
Nov 18, 2016 1468 1473 1455 1458 0 -12.57(-0.85%)
Nov 17, 2016 1477 1482 1467 1471 0 -4.67(-0.32%)
Nov 16, 2016 1486 1490 1472 1476 0 -5.30(-0.36%)
Nov 15, 2016 1491 1495 1469 1481 0 +8.27(+0.56%)
Nov 14, 2016 1481 1487 1468 1473 0 -10.08(-0.68%)
Nov 11, 2016 1470 1492 1466 1483 0 +9.65(+0.66%)
Nov 10, 2016 1518 1521 1460 1473 0 -53.93(-3.53%)
Nov 09, 2016 1514 1537 1496 1527 0 -22.36(-1.44%)
Nov 08, 2016 1535 1555 1532 1549 0 +16.10(+1.05%)
Nov 07, 2016 1525 1535 1517 1533 0 +24.92(+1.65%)
Nov 04, 2016 1535 1537 1508 1508 0 -24.83(-1.62%)
Nov 03, 2016 1541 1544 1530 1533 0 -6.30(-0.41%)
Nov 02, 2016 1541 1553 1535 1539 0 -5.99(-0.39%)
Nov 01, 2016 1546 1553 1539 1545 0 -2.81(-0.18%)
Oct 31, 2016 1550 1559 1543 1548 0 +0.59(+0.04%)
Oct 28, 2016 1546 1554 1539 1548 0 +6.64(+0.43%)
Oct 27, 2016 1557 1559 1536 1541 0 -11.91(-0.77%)
Oct 26, 2016 1547 1559 1542 1553 0 +3.88(+0.25%)
Oct 25, 2016 1556 1566 1547 1549 0 +33.26(+2.19%)
Oct 24, 2016 1524 1531 1513 1516 0 -10.83(-0.71%)
Oct 21, 2016 1526 1535 1521 1527 0 -5.62(-0.37%)
Oct 20, 2016 1541 1545 1530 1532 0 -12.91(-0.84%)
Oct 19, 2016 1559 1562 1542 1545 0 -23.11(-1.47%)
Oct 18, 2016 1581 1583 1567 1568 0 -4.11(-0.26%)
Oct 17, 2016 1581 1586 1570 1572 0 -7.48(-0.47%)
Oct 14, 2016 1583 1592 1576 1580 0 +0.51(+0.03%)
Oct 13, 2016 1575 1586 1568 1579 0 -5.33(-0.34%)
Oct 12, 2016 1585 1592 1578 1585 0 +2.86(+0.18%)
Oct 11, 2016 1588 1592 1575 1582 0 -9.65(-0.61%)
Oct 10, 2016 1609 1613 1587 1591 0 -13.93(-0.87%)
Oct 07, 2016 1605 1606 1581 1605 0 +7.07(+0.44%)
Oct 06, 2016 1587 1607 1584 1598 0 +7.11(+0.45%)
Oct 05, 2016 1587 1595 1580 1591 0 +6.87(+0.43%)
Oct 04, 2016 1591 1596 1578 1584 0 -0.24(-0.02%)
Sep 26, 2016 1581 1596 1568 1585 0 -1.73(-0.11%)
Sep 23, 2016 1598 1603 1581 1586 0 -16.14(-1.01%)
Sep 22, 2016 1584 1607 1583 1602 0 +19.95(+1.26%)
Sep 21, 2016 1585 1595 1559 1582 0 -3.17(-0.20%)
Sep 20, 2016 1585 1594 1579 1586 0 +5.22(+0.33%)
Sep 19, 2016 1574 1590 1565 1580 0 +5.40(+0.34%)
Sep 16, 2016 1570 1578 1562 1575 0 -1.93(-0.12%)
Sep 15, 2016 1560 1582 1558 1577 0 +14.26(+0.91%)
Sep 14, 2016 1566 1574 1559 1563 0 -1.70(-0.11%)
Sep 13, 2016 1574 1579 1562 1564 0 -20.96(-1.32%)
Sep 12, 2016 1551 1588 1549 1585 0 +32.85(+2.12%)
Sep 09, 2016 1572 1574 1552 1552 0 -31.77(-2.01%)
Sep 08, 2016 1591 1594 1581 1584 0 -7.11(-0.45%)
Sep 07, 2016 1602 1605 1588 1591 0 -18.32(-1.14%)
Sep 06, 2016 1602 1611 1596 1610 0 +7.17(+0.45%)
Sep 02, 2016 1602 1602 1602 1602 0 +3.48(+0.22%)
Sep 01, 2016 1589 1601 1580 1599 0 +10.44(+0.66%)
Aug 31, 2016 1595 1597 1583 1589 0 -4.01(-0.25%)
Aug 30, 2016 1597 1605 1590 1593 0 -11.80(-0.74%)
Aug 29, 2016 1592 1607 1590 1604 0 +10.25(+0.64%)
Aug 26, 2016 1599 1612 1587 1594 0 -4.75(-0.30%)
Aug 25, 2016 1590 1603 1586 1599 0 +8.31(+0.52%)
Aug 24, 2016 1592 1594 1578 1591 0 -2.77(-0.17%)
Aug 23, 2016 1589 1597 1587 1593 0 +8.75(+0.55%)
Aug 22, 2016 1586 1591 1577 1585 0 -4.65(-0.29%)
Aug 19, 2016 1588 1593 1583 1589 0 -6.22(-0.39%)
Aug 18, 2016 1588 1598 1586 1595 0 +7.85(+0.49%)
Aug 17, 2016 1581 1591 1571 1588 0 +5.49(+0.35%)
Aug 16, 2016 1590 1597 1580 1582 0 -9.63(-0.60%)
Aug 15, 2016 1598 1602 1590 1592 0 -0.64(-0.04%)
Aug 12, 2016 1591 1600 1587 1592 0 +4.59(+0.29%)
Aug 11, 2016 1591 1596 1582 1588 0 +2.78(+0.18%)
Aug 10, 2016 1584 1593 1579 1585 0 +3.90(+0.25%)
Aug 09, 2016 1578 1588 1575 1581 0 +4.61(+0.29%)
Aug 08, 2016 1575 1580 1565 1577 0 -0.66(-0.04%)
Aug 05, 2016 1582 1589 1571 1577 0 -4.89(-0.31%)
Aug 04, 2016 1580 1590 1575 1582 0 +5.33(+0.34%)
Aug 03, 2016 1588 1593 1567 1577 0 -13.82(-0.87%)
Aug 02, 2016 1595 1600 1581 1591 0 +3.52(+0.22%)
Aug 01, 2016 1570 1591 1569 1587 0 +14.93(+0.95%)
Jul 29, 2016 1558 1579 1556 1572 0 +14.02(+0.90%)
Jul 28, 2016 1561 1568 1551 1558 0 +2.94(+0.19%)
Jul 27, 2016 1571 1572 1551 1555 0 -15.17(-0.97%)
Jul 26, 2016 1575 1587 1567 1570 0 -6.71(-0.43%)
Jul 25, 2016 1575 1580 1566 1577 0 -3.86(-0.24%)
Jul 22, 2016 1575 1584 1573 1581 0 +10.43(+0.66%)
Jul 21, 2016 1569 1575 1564 1570 0 -3.21(-0.20%)
Jul 20, 2016 1577 1584 1571 1574 0 -13.42(-0.85%)
Jul 19, 2016 1580 1588 1577 1587 0 +2.14(+0.14%)
Jul 18, 2016 1589 1590 1581 1585 0 -3.87(-0.24%)
Jul 15, 2016 1593 1598 1584 1589 0 +2.56(+0.16%)
Jul 14, 2016 1592 1602 1583 1586 0 +1.62(+0.10%)
Jul 13, 2016 1581 1589 1575 1585 0 +4.97(+0.31%)
Jul 12, 2016 1579 1586 1570 1580 0 -3.73(-0.24%)
Jul 11, 2016 1578 1587 1567 1583 0 +1.94(+0.12%)
Jul 08, 2016 1581 1584 1563 1581 0 +18.45(+1.18%)
Jul 07, 2016 1571 1574 1557 1563 0 -5.34(-0.34%)
Jul 06, 2016 1568 1568 1568 1568 0 -6.91(-0.44%)
Jul 05, 2016 1561 1585 1559 1575 0 +9.07(+0.58%)
Jul 01, 2016 1566 1566 1566 1566 0 +0.62(+0.04%)
Jun 30, 2016 1547 1567 1544 1566 0 +19.54(+1.26%)
Jun 29, 2016 1531 1547 1529 1546 0 +23.00(+1.51%)
Jun 28, 2016 1505 1524 1496 1523 0 +23.99(+1.60%)
Jun 27, 2016 1509 1511 1494 1499 0 -17.83(-1.18%)
Jun 24, 2016 1527 1547 1511 1517 0 -41.07(-2.64%)
Jun 23, 2016 1551 1559 1547 1558 0 +11.99(+0.78%)
Jun 22, 2016 1543 1552 1540 1546 0 +4.19(+0.27%)
Jun 21, 2016 1540 1549 1537 1542 0 +4.98(+0.32%)
Jun 20, 2016 1544 1550 1536 1537 0 +1.74(+0.11%)
Jun 17, 2016 1539 1543 1521 1535 0 -4.94(-0.32%)
Jun 16, 2016 1527 1543 1525 1540 0 +8.47(+0.55%)
Jun 15, 2016 1540 1543 1529 1532 0 -6.99(-0.45%)
Jun 14, 2016 1523 1540 1517 1538 0 +13.73(+0.90%)
Jun 13, 2016 1532 1541 1524 1525 0 -10.55(-0.69%)
Jun 10, 2016 1528 1538 1524 1535 0 -1.10(-0.07%)
Jun 09, 2016 1526 1539 1523 1536 0 +7.71(+0.50%)
Jun 08, 2016 1523 1532 1517 1529 0 +4.39(+0.29%)
Jun 07, 2016 1531 1535 1522 1524 0 -6.10(-0.40%)
Jun 06, 2016 1524 1534 1520 1530 0 +5.19(+0.34%)
Jun 03, 2016 1515 1527 1512 1525 0 +10.04(+0.66%)
Jun 02, 2016 1508 1515 1504 1515 0 +3.10(+0.21%)
Jun 01, 2016 1499 1513 1494 1512 0 +14.36(+0.96%)
May 31, 2016 1508 1513 1492 1498 0 -7.52(-0.50%)
May 27, 2016 1505 1505 1505 1505 0 +4.19(+0.28%)
May 26, 2016 1505 1509 1497 1501 0 -3.18(-0.21%)
May 25, 2016 1501 1512 1497 1504 0 +5.82(+0.39%)
May 24, 2016 1487 1506 1485 1498 0 +14.52(+0.98%)
May 23, 2016 1482 1487 1478 1484 0 +2.32(+0.16%)
May 20, 2016 1492 1493 1477 1482 0 -5.00(-0.34%)
May 19, 2016 1476 1488 1471 1487 0 +6.09(+0.41%)
May 18, 2016 1493 1496 1472 1480 0 -13.83(-0.93%)
May 17, 2016 1516 1522 1488 1494 0 -22.16(-1.46%)
May 16, 2016 1506 1521 1502 1516 0 +6.97(+0.46%)
May 13, 2016 1530 1531 1506 1510 0 -21.09(-1.38%)
May 12, 2016 1531 1537 1522 1531 0 +6.77(+0.44%)
May 11, 2016 1530 1536 1521 1524 0 -6.54(-0.43%)
May 10, 2016 1522 1533 1521 1530 0 +9.66(+0.64%)
May 09, 2016 1523 1533 1517 1521 0 -0.60(-0.04%)
May 06, 2016 1511 1524 1504 1521 0 +12.27(+0.81%)
May 05, 2016 1514 1526 1502 1509 0 -5.76(-0.38%)
May 04, 2016 1501 1518 1498 1515 0 +8.47(+0.56%)
May 03, 2016 1503 1520 1498 1506 0 -3.91(-0.26%)
May 02, 2016 1494 1516 1492 1510 0 +16.62(+1.11%)
Apr 29, 2016 1491 1500 1480 1494 0 +0.12(+0.01%)
Apr 28, 2016 1481 1503 1479 1494 0 +7.09(+0.48%)
Apr 27, 2016 1478 1493 1472 1486 0 +8.68(+0.59%)
Apr 26, 2016 1506 1508 1471 1478 0 -25.32(-1.68%)
Apr 25, 2016 1494 1505 1484 1503 0 +5.90(+0.39%)
Apr 22, 2016 1487 1498 1475 1497 0 -5.30(-0.35%)
Apr 21, 2016 1518 1522 1499 1502 0 -22.82(-1.50%)
Apr 20, 2016 1551 1554 1524 1525 0 -27.47(-1.77%)
Apr 19, 2016 1547 1560 1543 1553 0 +8.18(+0.53%)
Apr 18, 2016 1536 1548 1530 1545 0 +7.37(+0.48%)
Apr 15, 2016 1532 1540 1528 1537 0 +5.90(+0.39%)
Apr 14, 2016 1530 1540 1524 1531 0 -4.24(-0.28%)
Apr 13, 2016 1549 1555 1527 1536 0 -9.58(-0.62%)
Apr 12, 2016 1541 1551 1536 1545 0 +3.53(+0.23%)
Apr 11, 2016 1546 1554 1539 1542 0 -5.37(-0.35%)
Apr 08, 2016 1550 1551 1537 1547 0 +3.13(+0.20%)
Apr 07, 2016 1546 1552 1536 1544 0 -12.21(-0.78%)
Apr 06, 2016 1545 1557 1542 1556 0 +10.67(+0.69%)
Apr 05, 2016 1545 1553 1542 1545 0 -1.07(-0.07%)
Apr 04, 2016 1550 1554 1540 1546 0 -3.77(-0.24%)
Apr 01, 2016 1523 1552 1520 1550 0 +19.79(+1.29%)
Mar 31, 2016 1536 1542 1527 1530 0 -6.15(-0.40%)
Mar 30, 2016 1540 1548 1533 1537 0 +0.93(+0.06%)
Mar 29, 2016 1529 1540 1521 1536 0 +6.56(+0.43%)
Mar 28, 2016 1532 1542 1525 1529 0 -1.34(-0.09%)
Mar 24, 2016 1530 1530 1530 1530 0 +0.35(+0.02%)
Mar 23, 2016 1528 1543 1525 1530 0 +2.03(+0.13%)
Mar 22, 2016 1538 1541 1522 1528 0 -14.00(-0.91%)
Mar 21, 2016 1540 1553 1532 1542 0 +1.48(+0.10%)
Mar 18, 2016 1535 1547 1526 1541 0 +7.32(+0.48%)
Mar 17, 2016 1509 1540 1507 1533 0 +23.55(+1.56%)
Mar 16, 2016 1505 1517 1491 1510 0 +1.39(+0.09%)
Mar 15, 2016 1501 1513 1496 1508 0 +1.76(+0.12%)
Mar 14, 2016 1508 1517 1495 1507 0 -3.56(-0.24%)
Mar 11, 2016 1520 1524 1502 1510 0 -2.08(-0.14%)
Mar 10, 2016 1523 1527 1500 1512 0 -7.25(-0.48%)
Mar 09, 2016 1524 1534 1512 1519 0 +0.45(+0.03%)
Mar 08, 2016 1515 1532 1508 1519 0 +0.08(+0.01%)
Mar 07, 2016 1520 1530 1515 1519 0 -8.62(-0.56%)
Mar 04, 2016 1513 1532 1506 1528 0 +11.72(+0.77%)
Mar 03, 2016 1508 1517 1501 1516 0 +6.33(+0.42%)
Mar 02, 2016 1496 1513 1482 1509 0 +13.35(+0.89%)
Mar 01, 2016 1482 1499 1480 1496 0 +20.44(+1.39%)
Feb 29, 2016 1490 1496 1474 1476 0 -13.70(-0.92%)
Feb 26, 2016 1512 1518 1485 1489 0 -21.88(-1.45%)
Feb 25, 2016 1499 1512 1492 1511 0 +15.60(+1.04%)
Feb 24, 2016 1490 1500 1478 1496 0 -4.37(-0.29%)
Feb 23, 2016 1502 1511 1495 1500 0 -5.05(-0.34%)
Feb 22, 2016 1501 1517 1497 1505 0 +6.65(+0.44%)
Feb 19, 2016 1498 1505 1485 1498 0 -0.08(-0.01%)
Feb 18, 2016 1500 1505 1484 1498 0 -5.19(-0.35%)
Feb 17, 2016 1486 1511 1483 1504 0 +21.53(+1.45%)
Feb 16, 2016 1493 1495 1470 1482 0 +7.12(+0.48%)
Feb 12, 2016 1475 1475 1475 1475 0 +23.32(+1.61%)
Feb 11, 2016 1461 1471 1443 1452 0 -33.25(-2.24%)
Feb 10, 2016 1487 1490 1482 1485 0 -15.40(-1.03%)
Feb 09, 2016 1483 1508 1470 1500 0 +2.65(+0.18%)
Feb 08, 2016 1467 1502 1462 1498 0 +14.87(+1.00%)
Feb 05, 2016 1471 1485 1467 1483 0 +10.39(+0.71%)
Feb 04, 2016 1473 1481 1463 1472 0 -6.17(-0.42%)
Feb 03, 2016 1468 1483 1458 1479 0 +17.69(+1.21%)
Feb 02, 2016 1461 1470 1454 1461 0 -15.90(-1.08%)
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.