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 30, 2015 1495 1499 1478 1480 0 -27.03(-1.79%)
Jan 29, 2015 1504 1515 1494 1507 0 +23.90(+1.61%)
Jan 28, 2015 1508 1513 1480 1483 0 -20.83(-1.39%)
Jan 27, 2015 1508 1515 1490 1503 0 -37.57(-2.44%)
Jan 26, 2015 1550 1552 1529 1541 0 -12.18(-0.78%)
Jan 23, 2015 1578 1581 1549 1553 0 -40.30(-2.53%)
Jan 22, 2015 1590 1596 1588 1594 0 +19.55(+1.24%)
Jan 21, 2015 1568 1583 1555 1574 0 -7.99(-0.51%)
Jan 20, 2015 1584 1591 1569 1582 0 -1.43(-0.09%)
Jan 16, 2015 1562 1586 1559 1583 0 +21.58(+1.38%)
Jan 15, 2015 1562 1564 1555 1562 0 -2.89(-0.18%)
Jan 14, 2015 1558 1568 1552 1565 0 -5.01(-0.32%)
Jan 13, 2015 1570 1570 1570 1570 0 +6.80(+0.44%)
Jan 12, 2015 1572 1576 1554 1563 0 -6.32(-0.40%)
Jan 09, 2015 1586 1587 1567 1569 0 -15.94(-1.01%)
Jan 08, 2015 1572 1587 1567 1585 0 +20.89(+1.34%)
Jan 07, 2015 1563 1569 1554 1564 0 +8.67(+0.56%)
Jan 06, 2015 1571 1575 1550 1556 0 -11.13(-0.71%)
Jan 05, 2015 1573 1585 1564 1567 0 -9.16(-0.58%)
Jan 02, 2015 1582 1586 1567 1576 0 -8.88(-0.56%)
Dec 31, 2014 1585 1585 1585 1585 0 -22.09(-1.37%)
Dec 30, 2014 1606 1616 1602 1607 0 -5.04(-0.31%)
Dec 29, 2014 1618 1624 1608 1612 0 -11.50(-0.71%)
Dec 26, 2014 1618 1629 1616 1623 0 +6.10(+0.38%)
Dec 24, 2014 1617 1617 1617 1617 0 -4.78(-0.29%)
Dec 23, 2014 1610 1626 1609 1622 0 +14.70(+0.91%)
Dec 22, 2014 1600 1611 1596 1607 0 +7.97(+0.50%)
Dec 19, 2014 1599 1610 1592 1599 0 +3.92(+0.25%)
Dec 18, 2014 1582 1596 1572 1595 0 +22.59(+1.44%)
Dec 17, 2014 1553 1581 1549 1573 0 +23.72(+1.53%)
Dec 16, 2014 1549 1576 1549 1549 0 +1.18(+0.08%)
Dec 15, 2014 1559 1574 1545 1548 0 -8.67(-0.56%)
Dec 12, 2014 1565 1582 1556 1557 0 -16.58(-1.05%)
Dec 11, 2014 1567 1588 1565 1573 0 +7.79(+0.50%)
Dec 10, 2014 1580 1585 1564 1565 0 -12.10(-0.77%)
Dec 09, 2014 1571 1579 1562 1578 0 -0.45(-0.03%)
Dec 08, 2014 1574 1584 1571 1578 0 +4.26(+0.27%)
Dec 05, 2014 1573 1575 1556 1574 0 -2.87(-0.18%)
Dec 04, 2014 1575 1583 1567 1577 0 +7.45(+0.47%)
Dec 03, 2014 1581 1584 1561 1569 0 -17.02(-1.07%)
Dec 02, 2014 1576 1588 1570 1586 0 +14.41(+0.92%)
Dec 01, 2014 1570 1582 1562 1572 0 -6.55(-0.41%)
Nov 28, 2014 1557 1582 1554 1578 0 +25.87(+1.67%)
Nov 26, 2014 1552 1552 1552 1552 0 +2.29(+0.15%)
Nov 25, 2014 1542 1552 1538 1550 0 +11.14(+0.72%)
Nov 24, 2014 1552 1553 1535 1539 0 -8.25(-0.53%)
Nov 21, 2014 1557 1561 1545 1547 0 +4.76(+0.31%)
Nov 20, 2014 1541 1550 1539 1543 0 -5.12(-0.33%)
Nov 19, 2014 1540 1551 1533 1548 0 +10.27(+0.67%)
Nov 18, 2014 1538 1542 1529 1537 0 +1.90(+0.12%)
Nov 17, 2014 1534 1541 1526 1535 0 -0.61(-0.04%)
Nov 14, 2014 1549 1552 1533 1536 0 -12.30(-0.79%)
Nov 13, 2014 1555 1567 1544 1548 0 -11.24(-0.72%)
Nov 12, 2014 1558 1566 1555 1560 0 -1.16(-0.07%)
Nov 11, 2014 1558 1565 1553 1561 0 +1.21(+0.08%)
Nov 10, 2014 1549 1561 1540 1560 0 +6.77(+0.44%)
Nov 07, 2014 1546 1555 1537 1553 0 +3.78(+0.24%)
Nov 06, 2014 1550 1554 1541 1549 0 +0.56(+0.04%)
Nov 05, 2014 1552 1561 1538 1548 0 +2.64(+0.17%)
Nov 04, 2014 1528 1552 1525 1546 0 +14.85(+0.97%)
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.