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 30, 2009 1183 1193 1158 1162 0 -21.68(-1.83%)
Oct 29, 2009 1176 1193 1162 1184 0 +35.19(+3.06%)
Oct 28, 2009 1150 1166 1144 1149 0 -4.20(-0.36%)
Oct 27, 2009 1150 1161 1144 1153 0 +3.41(+0.30%)
Oct 26, 2009 1162 1171 1143 1150 0 -11.32(-0.98%)
Oct 23, 2009 1161 1168 1153 1161 0 -15.01(-1.28%)
Oct 22, 2009 1161 1180 1159 1176 0 +17.80(+1.54%)
Oct 21, 2009 1162 1175 1154 1158 0 -7.78(-0.67%)
Oct 20, 2009 1165 1170 1161 1166 0 +4.80(+0.41%)
Oct 19, 2009 1156 1166 1149 1161 0 +6.60(+0.57%)
Oct 16, 2009 1149 1163 1147 1154 0 +4.47(+0.39%)
Oct 15, 2009 1147 1153 1141 1150 0 +0.99(+0.09%)
Oct 14, 2009 1154 1155 1143 1149 0 +0.53(+0.05%)
Oct 13, 2009 1153 1154 1141 1149 0 -7.00(-0.61%)
Oct 12, 2009 1166 1170 1150 1156 0 +1.63(+0.14%)
Oct 09, 2009 1150 1155 1147 1154 0 -0.61(-0.05%)
Oct 08, 2009 1148 1159 1143 1154 0 +13.66(+1.20%)
Oct 07, 2009 1140 1144 1134 1141 0 +0.37(+0.03%)
Oct 06, 2009 1135 1145 1133 1140 0 +9.52(+0.84%)
Oct 05, 2009 1132 1137 1116 1131 0 -1.10(-0.10%)
Oct 02, 2009 1122 1136 1117 1132 0 +5.59(+0.50%)
Oct 01, 2009 1146 1146 1123 1126 0 -23.46(-2.04%)
Sep 30, 2009 1146 1155 1136 1150 0 +2.92(+0.25%)
Sep 29, 2009 1154 1157 1142 1147 0 -10.06(-0.87%)
Sep 28, 2009 1149 1161 1145 1157 0 +11.55(+1.01%)
Sep 25, 2009 1145 1157 1143 1146 0 +1.43(+0.12%)
Sep 24, 2009 1140 1152 1135 1144 0 +6.21(+0.55%)
Sep 23, 2009 1135 1155 1132 1138 0 +3.18(+0.28%)
Sep 22, 2009 1134 1140 1127 1135 0 +3.72(+0.33%)
Sep 21, 2009 1135 1138 1124 1131 0 -4.82(-0.42%)
Sep 18, 2009 1123 1141 1120 1136 0 +23.87(+2.15%)
Sep 17, 2009 1107 1121 1104 1112 0 +14.60(+1.33%)
Sep 16, 2009 1101 1110 1093 1097 0 -2.13(-0.19%)
Sep 15, 2009 1108 1110 1096 1099 0 -5.09(-0.46%)
Sep 14, 2009 1102 1109 1098 1105 0 -5.47(-0.49%)
Sep 11, 2009 1114 1123 1103 1110 0 -0.84(-0.08%)
Sep 10, 2009 1096 1115 1093 1111 0 +34.09(+3.17%)
Sep 09, 2009 1080 1086 1068 1077 0 -3.54(-0.33%)
Sep 08, 2009 1070 1083 1065 1080 0 +19.19(+1.81%)
Sep 04, 2009 1061 1061 1061 0 +2.67(+0.25%)
Sep 03, 2009 1064 1066 1050 1058 0 -2.86(-0.27%)
Sep 02, 2009 1064 1070 1058 1061 0 -5.74(-0.54%)
Sep 01, 2009 1083 1088 1064 1067 0 -21.18(-1.95%)
Aug 31, 2009 1073 1092 1068 1088 0 +11.28(+1.05%)
Aug 28, 2009 1078 1085 1068 1077 0 +0.68(+0.06%)
Aug 27, 2009 1079 1083 1067 1076 0 -3.37(-0.31%)
Aug 26, 2009 1079 1087 1075 1080 0 +0.23(+0.02%)
Aug 25, 2009 1078 1089 1072 1079 0 +3.18(+0.30%)
Aug 24, 2009 1084 1088 1069 1076 0 -5.82(-0.54%)
Aug 21, 2009 1079 1087 1070 1082 0 +10.94(+1.02%)
Aug 20, 2009 1067 1074 1060 1071 0 +5.56(+0.52%)
Aug 19, 2009 1052 1070 1052 1066 0 +8.09(+0.77%)
Aug 18, 2009 1057 1062 1049 1057 0 +1.89(+0.18%)
Aug 17, 2009 1056 1062 1050 1056 0 -5.59(-0.53%)
Aug 14, 2009 1066 1071 1051 1061 0 -2.31(-0.22%)
Aug 13, 2009 1061 1065 1050 1063 0 +4.43(+0.42%)
Aug 12, 2009 1054 1068 1051 1059 0 +4.82(+0.46%)
Aug 11, 2009 1054 1062 1050 1054 0 -2.13(-0.20%)
Aug 10, 2009 1051 1059 1045 1056 0 +2.47(+0.23%)
Aug 07, 2009 1052 1069 1044 1054 0 +8.25(+0.79%)
Aug 06, 2009 1079 1082 1039 1046 0 -33.84(-3.13%)
Aug 05, 2009 1081 1088 1069 1079 0 -23.85(-2.16%)
Aug 04, 2009 1100 1112 1098 1103 0 +0.67(+0.06%)
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.