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, 2010 1219 1230 1210 1214 0 -3.14(-0.26%)
Jan 28, 2010 1221 1246 1215 1218 0 +9.19(+0.76%)
Jan 27, 2010 1201 1214 1193 1208 0 +0.53(+0.04%)
Jan 26, 2010 1197 1215 1196 1208 0 -1.13(-0.09%)
Jan 25, 2010 1210 1218 1199 1209 0 +4.02(+0.33%)
Jan 22, 2010 1190 1215 1184 1205 0 +7.39(+0.62%)
Jan 21, 2010 1212 1221 1189 1198 0 -8.36(-0.69%)
Jan 20, 2010 1212 1217 1197 1206 0 -22.71(-1.85%)
Jan 19, 2010 1209 1232 1212 1229 0 +15.69(+1.29%)
Jan 18, 2010 1213 1213 1213 0 +0.00(+0.00%)
Jan 15, 2010 1222 1232 1206 1213 0 -10.45(-0.85%)
Jan 14, 2010 1219 1228 1219 1223 0 -1.21(-0.10%)
Jan 13, 2010 1217 1230 1213 1225 0 +10.31(+0.85%)
Jan 12, 2010 1202 1223 1203 1214 0 +10.77(+0.89%)
Jan 11, 2010 1197 1206 1179 1204 0 -4.96(-0.41%)
Jan 08, 2010 1200 1211 1197 1208 0 -4.60(-0.38%)
Jan 07, 2010 1212 1218 1205 1213 0 -7.02(-0.58%)
Jan 06, 2010 1224 1225 1213 1220 0 -5.96(-0.49%)
Jan 05, 2010 1223 1229 1212 1226 0 +1.90(+0.16%)
Jan 04, 2010 1223 1228 1213 1224 0 +10.72(+0.88%)
Dec 31, 2009 1213 1213 1213 0 -13.94(-1.14%)
Dec 30, 2009 1223 1237 1223 1227 0 -3.59(-0.29%)
Dec 29, 2009 1221 1238 1224 1231 0 +4.15(+0.34%)
Dec 28, 2009 1227 1234 1218 1227 0 +0.01(+0.00%)
Dec 24, 2009 1222 1232 1222 1227 0 -0.79(-0.06%)
Dec 23, 2009 1220 1229 1218 1228 0 +1.29(+0.11%)
Dec 22, 2009 1220 1232 1220 1226 0 -3.06(-0.25%)
Dec 21, 2009 1223 1236 1222 1229 0 +4.39(+0.36%)
Dec 18, 2009 1230 1235 1203 1225 0 -2.78(-0.23%)
Dec 17, 2009 1237 1243 1226 1228 0 -21.67(-1.73%)
Dec 16, 2009 1246 1256 1243 1249 0 +3.82(+0.31%)
Dec 15, 2009 1249 1257 1239 1246 0 -12.00(-0.95%)
Dec 14, 2009 1256 1260 1251 1258 0 +11.87(+0.95%)
Dec 11, 2009 1243 1256 1240 1246 0 +5.58(+0.45%)
Dec 10, 2009 1240 1251 1235 1240 0 +2.93(+0.24%)
Dec 09, 2009 1234 1243 1227 1237 0 +3.69(+0.30%)
Dec 08, 2009 1240 1244 1228 1234 0 -10.91(-0.88%)
Dec 07, 2009 1247 1254 1235 1244 0 -11.14(-0.89%)
Dec 04, 2009 1267 1273 1249 1256 0 -0.91(-0.07%)
Dec 03, 2009 1266 1273 1254 1256 0 -11.40(-0.90%)
Dec 02, 2009 1260 1272 1258 1268 0 +6.44(+0.51%)
Dec 01, 2009 1250 1269 1250 1261 0 +15.49(+1.24%)
Nov 30, 2009 1244 1257 1238 1246 0 -0.62(-0.05%)
Nov 27, 2009 1236 1253 1228 1247 0 -10.41(-0.83%)
Nov 26, 2009 1258 1268 1253 1257 0 -3.06(-0.24%)
Nov 25, 2009 1261 1271 1256 1260 0 +1.55(+0.12%)
Nov 24, 2009 1258 1263 1249 1258 0 +1.15(+0.09%)
Nov 23, 2009 1247 1264 1246 1257 0 +17.73(+1.43%)
Nov 20, 2009 1241 1249 1233 1240 0 -5.88(-0.47%)
Nov 19, 2009 1248 1251 1233 1245 0 -10.39(-0.83%)
Nov 18, 2009 1248 1264 1236 1256 0 +5.13(+0.41%)
Nov 17, 2009 1245 1257 1243 1251 0 +2.53(+0.20%)
Nov 16, 2009 1237 1254 1236 1248 0 +16.83(+1.37%)
Nov 13, 2009 1223 1235 1218 1231 0 +8.79(+0.72%)
Nov 12, 2009 1236 1239 1220 1223 0 -15.49(-1.25%)
Nov 11, 2009 1234 1242 1226 1238 0 +5.84(+0.47%)
Nov 10, 2009 1228 1242 1224 1232 0 +0.58(+0.05%)
Nov 09, 2009 1219 1233 1211 1232 0 +16.39(+1.35%)
Nov 06, 2009 1201 1222 1196 1215 0 +11.35(+0.94%)
Nov 05, 2009 1185 1210 1181 1204 0 +23.79(+2.02%)
Nov 04, 2009 1176 1192 1172 1180 0 +9.54(+0.81%)
Nov 03, 2009 1171 1179 1162 1171 0 -9.15(-0.78%)
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.