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 (%)
Oct 31, 2008 1168 1210 1158 1193 0 +21.07(+1.80%)
Oct 30, 2008 1166 1186 1136 1172 0 +33.38(+2.93%)
Oct 29, 2008 1168 1194 1113 1138 0 -31.52(-2.69%)
Oct 28, 2008 1083 1174 1058 1170 0 +105.69(+9.93%)
Oct 27, 2008 1073 1117 1055 1064 0 -22.90(-2.11%)
Oct 24, 2008 1059 1115 1050 1087 0 -36.96(-3.29%)
Oct 23, 2008 1112 1144 1067 1124 0 +19.39(+1.76%)
Oct 22, 2008 1155 1160 1092 1105 0 -79.43(-6.71%)
Oct 21, 2008 1194 1211 1175 1184 0 -19.14(-1.59%)
Oct 20, 2008 1175 1207 1152 1203 0 +41.59(+3.58%)
Oct 17, 2008 1143 1199 1129 1162 0 -3.01(-0.26%)
Oct 16, 2008 1131 1177 1080 1165 0 +36.38(+3.22%)
Oct 15, 2008 1190 1201 1111 1128 0 -77.70(-6.44%)
Oct 14, 2008 1246 1253 1177 1206 0 -0.16(-0.01%)
Oct 13, 2008 1166 1218 1152 1206 0 +79.07(+7.02%)
Oct 10, 2008 1112 1190 1047 1127 0 -28.10(-2.43%)
Oct 09, 2008 1250 1258 1152 1155 0 -92.98(-7.45%)
Oct 08, 2008 1249 1301 1221 1248 0 -15.27(-1.21%)
Oct 07, 2008 1315 1328 1260 1263 0 -41.28(-3.16%)
Oct 06, 2008 1326 1342 1273 1305 0 -45.13(-3.34%)
Oct 03, 2008 1364 1376 1335 1350 0 -14.99(-1.10%)
Oct 02, 2008 1360 1381 1345 1365 0 -1.70(-0.12%)
Oct 01, 2008 1337 1370 1333 1366 0 +22.78(+1.70%)
Sep 30, 2008 1306 1348 1298 1344 0 +47.39(+3.66%)
Sep 29, 2008 1327 1350 1284 1296 0 -43.49(-3.25%)
Sep 26, 2008 1317 1349 1315 1340 0 +9.48(+0.71%)
Sep 25, 2008 1332 1356 1318 1330 0 +3.43(+0.26%)
Sep 24, 2008 1306 1332 1298 1327 0 +23.21(+1.78%)
Sep 23, 2008 1315 1343 1297 1304 0 -10.43(-0.79%)
Sep 22, 2008 1348 1359 1308 1314 0 -41.20(-3.04%)
Sep 19, 2008 1388 1399 1317 1355 0 -12.59(-0.92%)
Sep 18, 2008 1364 1392 1343 1368 0 +10.77(+0.79%)
Sep 17, 2008 1373 1382 1353 1357 0 -24.52(-1.77%)
Sep 16, 2008 1372 1400 1362 1382 0 -0.30(-0.02%)
Sep 15, 2008 1381 1411 1378 1382 0 -18.82(-1.34%)
Sep 12, 2008 1386 1403 1384 1401 0 +2.03(+0.15%)
Sep 11, 2008 1376 1400 1369 1399 0 +12.32(+0.89%)
Sep 10, 2008 1382 1408 1377 1386 0 +4.22(+0.31%)
Sep 09, 2008 1384 1400 1375 1382 0 -8.77(-0.63%)
Sep 08, 2008 1370 1394 1366 1391 0 +32.54(+2.40%)
Sep 05, 2008 1347 1363 1336 1358 0 +9.47(+0.70%)
Sep 04, 2008 1363 1373 1346 1349 0 -18.17(-1.33%)
Sep 03, 2008 1350 1373 1345 1367 0 +13.87(+1.02%)
Sep 02, 2008 1351 1371 1346 1353 0 +13.96(+1.04%)
Sep 01, 2008 1356 1364 1338 1339 0 +0.00(+0.00%)
Aug 29, 2008 1356 1364 1338 1339 0 -21.84(-1.60%)
Aug 28, 2008 1348 1365 1338 1361 0 +18.46(+1.37%)
Aug 27, 2008 1336 1346 1329 1343 0 +4.45(+0.33%)
Aug 26, 2008 1340 1348 1331 1338 0 -3.89(-0.29%)
Aug 25, 2008 1363 1366 1338 1342 0 -26.27(-1.92%)
Aug 22, 2008 1343 1372 1342 1368 0 +28.15(+2.10%)
Aug 21, 2008 1338 1345 1328 1340 0 -7.22(-0.54%)
Aug 20, 2008 1356 1359 1337 1347 0 -9.53(-0.70%)
Aug 19, 2008 1362 1375 1353 1357 0 -9.89(-0.72%)
Aug 18, 2008 1370 1382 1360 1367 0 -7.30(-0.53%)
Aug 15, 2008 1357 1382 1343 1374 0 +28.41(+2.11%)
Aug 14, 2008 1335 1358 1327 1346 0 +10.30(+0.77%)
Aug 13, 2008 1346 1349 1325 1335 0 -13.09(-0.97%)
Aug 12, 2008 1331 1354 1327 1348 0 +12.33(+0.92%)
Aug 11, 2008 1341 1346 1301 1336 0 -5.87(-0.44%)
Aug 08, 2008 1294 1347 1289 1342 0 +42.28(+3.25%)
Aug 07, 2008 1307 1317 1291 1300 0 -11.57(-0.88%)
Aug 06, 2008 1314 1319 1299 1311 0 -3.53(-0.27%)
Aug 05, 2008 1283 1318 1277 1315 0 +38.10(+2.98%)
Aug 04, 2008 1262 1289 1258 1277 0 +16.72(+1.33%)
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.