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, 2020 2155 2176 2130 2134 0 -4.02(-0.19%)
Jan 30, 2020 2120 2141 2111 2138 0 +14.72(+0.69%)
Jan 29, 2020 2139 2144 2122 2123 0 -15.68(-0.73%)
Jan 28, 2020 2139 2156 2131 2139 0 +4.09(+0.19%)
Jan 27, 2020 2118 2149 2114 2135 0 -2.39(-0.11%)
Jan 24, 2020 2147 2169 2131 2137 0 -4.89(-0.23%)
Jan 23, 2020 2126 2172 2113 2142 0 -18.06(-0.84%)
Jan 22, 2020 2166 2174 2154 2160 0 -6.00(-0.28%)
Jan 21, 2020 2167 2173 2141 2166 0 -5.26(-0.24%)
Jan 17, 2020 2166 2180 2159 2172 0 +9.00(+0.42%)
Jan 16, 2020 2163 2174 2154 2163 0 +2.69(+0.12%)
Jan 15, 2020 2144 2164 2143 2160 0 +21.04(+0.98%)
Jan 14, 2020 2135 2146 2132 2139 0 +0.93(+0.04%)
Jan 13, 2020 2125 2141 2120 2138 0 +13.44(+0.63%)
Jan 10, 2020 2121 2131 2110 2125 0 +3.51(+0.17%)
Jan 09, 2020 2098 2122 2094 2121 0 +25.12(+1.20%)
Jan 08, 2020 2085 2111 2080 2096 0 +16.20(+0.78%)
Jan 07, 2020 2093 2100 2076 2080 0 -13.87(-0.66%)
Jan 06, 2020 2086 2101 2082 2094 0 +6.83(+0.33%)
Jan 03, 2020 2080 2103 2073 2087 0 -13.65(-0.65%)
Jan 02, 2020 2116 2121 2090 2100 0 -20.45(-0.96%)
Dec 31, 2019 2114 2123 2105 2121 0 +5.95(+0.28%)
Dec 30, 2019 2133 2137 2109 2115 0 -23.06(-1.08%)
Dec 27, 2019 2130 2142 2126 2138 0 +14.00(+0.66%)
Dec 26, 2019 2122 2133 2117 2124 0 +1.91(+0.09%)
Dec 24, 2019 2117 2125 2112 2122 0 +2.90(+0.14%)
Dec 23, 2019 2130 2135 2115 2119 0 -8.16(-0.38%)
Dec 20, 2019 2134 2146 2118 2127 0 +11.60(+0.55%)
Dec 19, 2019 2101 2121 2096 2116 0 +13.74(+0.65%)
Dec 18, 2019 2115 2126 2094 2102 0 -11.31(-0.54%)
Dec 17, 2019 2121 2126 2097 2113 0 -9.96(-0.47%)
Dec 16, 2019 2123 2138 2118 2123 0 +2.94(+0.14%)
Dec 13, 2019 2097 2126 2089 2120 0 +18.53(+0.88%)
Dec 12, 2019 2105 2121 2090 2102 0 -1.15(-0.05%)
Dec 11, 2019 2099 2118 2093 2103 0 +4.45(+0.21%)
Dec 10, 2019 2107 2111 2094 2098 0 -11.59(-0.55%)
Dec 09, 2019 2103 2115 2096 2110 0 +9.59(+0.46%)
Dec 06, 2019 2105 2118 2092 2100 0 -0.20(-0.01%)
Dec 05, 2019 2098 2104 2086 2101 0 -2.79(-0.13%)
Dec 04, 2019 2074 2105 2072 2103 0 +27.05(+1.30%)
Dec 03, 2019 2071 2080 2058 2076 0 -0.68(-0.03%)
Dec 02, 2019 2069 2082 2052 2077 0 +6.50(+0.31%)
Nov 29, 2019 2070 2080 2063 2071 0 +3.66(+0.18%)
Nov 27, 2019 2071 2076 2051 2067 0 -2.52(-0.12%)
Nov 26, 2019 2048 2072 2041 2069 0 +25.77(+1.26%)
Nov 25, 2019 2042 2050 2032 2044 0 +5.05(+0.25%)
Nov 22, 2019 2037 2045 2022 2039 0 +0.06(+0.00%)
Nov 21, 2019 2062 2074 2036 2039 0 -29.44(-1.42%)
Nov 20, 2019 2057 2073 2045 2068 0 +11.44(+0.56%)
Nov 19, 2019 2058 2073 2045 2057 0 -0.78(-0.04%)
Nov 18, 2019 2035 2072 2033 2057 0 +21.01(+1.03%)
Nov 15, 2019 2044 2046 2027 2036 0 -2.32(-0.11%)
Nov 14, 2019 2037 2050 2030 2039 0 +0.78(+0.04%)
Nov 13, 2019 2029 2046 2024 2038 0 +18.53(+0.92%)
Nov 12, 2019 2022 2027 2009 2019 0 +0.26(+0.01%)
Nov 11, 2019 2021 2030 2012 2019 0 -4.69(-0.23%)
Nov 08, 2019 2028 2041 2014 2024 0 -1.54(-0.08%)
Nov 07, 2019 2032 2037 2010 2025 0 -5.58(-0.27%)
Nov 06, 2019 2013 2035 2006 2031 0 +23.52(+1.17%)
Nov 05, 2019 2001 2019 1991 2007 0 +3.93(+0.20%)
Nov 04, 2019 2072 2075 1995 2003 0 -68.83(-3.32%)
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.