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, 2012 1398 1411 1389 1399 0 +2.13(+0.15%)
Oct 30, 2012 1397 1397 1397 0 +0.00(+0.00%)
Oct 29, 2012 1397 1397 1397 1397 0 +0.00(+0.00%)
Oct 26, 2012 1404 1413 1394 1397 0 -11.12(-0.79%)
Oct 25, 2012 1413 1429 1396 1408 0 +18.79(+1.35%)
Oct 24, 2012 1387 1402 1378 1389 0 +4.00(+0.29%)
Oct 23, 2012 1393 1397 1379 1385 0 -20.89(-1.49%)
Oct 19, 2012 1425 1427 1403 1406 0 -22.85(-1.60%)
Oct 18, 2012 1428 1431 1420 1429 0 -0.04(-0.00%)
Oct 17, 2012 1411 1433 1410 1429 0 +11.74(+0.83%)
Oct 16, 2012 1415 1422 1410 1417 0 +5.98(+0.42%)
Oct 15, 2012 1402 1414 1397 1411 0 +13.41(+0.96%)
Oct 12, 2012 1404 1409 1394 1398 0 -2.32(-0.17%)
Oct 11, 2012 1406 1408 1396 1400 0 +0.14(+0.01%)
Oct 10, 2012 1408 1413 1395 1400 0 -6.68(-0.47%)
Oct 09, 2012 1414 1421 1404 1407 0 -10.33(-0.73%)
Oct 08, 2012 1422 1424 1412 1417 0 -7.83(-0.55%)
Oct 06, 2012 1426 1429 1418 1425 0 +0.00(+0.00%)
Oct 05, 2012 1426 1429 1418 1425 0 +6.42(+0.45%)
Oct 04, 2012 1417 1426 1415 1418 0 +4.74(+0.34%)
Oct 03, 2012 1411 1420 1405 1414 0 +6.09(+0.43%)
Oct 02, 2012 1420 1424 1402 1407 0 -9.86(-0.70%)
Oct 01, 2012 1410 1425 1406 1417 0 +6.33(+0.45%)
Sep 28, 2012 1410 1413 1397 1411 0 +0.22(+0.02%)
Sep 27, 2012 1410 1416 1402 1411 0 +3.88(+0.28%)
Sep 26, 2012 1410 1419 1405 1407 0 -5.10(-0.36%)
Sep 25, 2012 1416 1422 1411 1412 0 -3.58(-0.25%)
Sep 24, 2012 1408 1419 1404 1416 0 +4.95(+0.35%)
Sep 21, 2012 1415 1419 1408 1411 0 -1.43(-0.10%)
Sep 20, 2012 1402 1415 1401 1412 0 +7.12(+0.51%)
Sep 19, 2012 1402 1411 1399 1405 0 +1.54(+0.11%)
Sep 18, 2012 1398 1410 1395 1403 0 +2.98(+0.21%)
Sep 17, 2012 1390 1403 1388 1400 0 +4.36(+0.31%)
Sep 14, 2012 1394 1402 1388 1396 0 +1.10(+0.08%)
Sep 13, 2012 1374 1397 1373 1395 0 +18.69(+1.36%)
Sep 12, 2012 1381 1388 1375 1376 0 -3.55(-0.26%)
Sep 11, 2012 1384 1389 1375 1380 0 -6.03(-0.44%)
Sep 10, 2012 1390 1394 1378 1386 0 -7.36(-0.53%)
Sep 07, 2012 1392 1401 1384 1393 0 +0.21(+0.02%)
Sep 06, 2012 1382 1394 1380 1393 0 +19.18(+1.40%)
Sep 05, 2012 1374 1382 1372 1374 0 -5.28(-0.38%)
Sep 04, 2012 1375 1383 1369 1379 0 +4.14(+0.30%)
Aug 31, 2012 1375 1375 1375 0 +5.73(+0.42%)
Aug 30, 2012 1366 1372 1363 1369 0 -2.03(-0.15%)
Aug 29, 2012 1373 1377 1369 1371 0 -1.55(-0.11%)
Aug 27, 2012 1370 1378 1368 1373 0 +0.77(+0.06%)
Aug 24, 2012 1362 1376 1358 1372 0 +8.10(+0.59%)
Aug 23, 2012 1368 1370 1362 1364 0 -5.67(-0.41%)
Aug 22, 2012 1367 1373 1363 1370 0 -1.52(-0.11%)
Aug 21, 2012 1372 1380 1369 1371 0 -0.87(-0.06%)
Aug 20, 2012 1375 1378 1366 1372 0 -4.03(-0.29%)
Aug 17, 2012 1373 1381 1368 1376 0 +2.27(+0.17%)
Aug 16, 2012 1366 1375 1362 1374 0 +6.93(+0.51%)
Aug 15, 2012 1366 1374 1362 1367 0 +0.22(+0.02%)
Aug 14, 2012 1362 1372 1355 1367 0 +9.74(+0.72%)
Aug 13, 2012 1357 1363 1352 1357 0 -5.49(-0.40%)
Aug 11, 2012 1359 1364 1352 1362 0 +0.00(+0.00%)
Aug 10, 2012 1359 1364 1352 1362 0 +1.60(+0.12%)
Aug 09, 2012 1358 1366 1353 1361 0 +0.96(+0.07%)
Aug 08, 2012 1348 1362 1345 1360 0 +8.74(+0.65%)
Aug 07, 2012 1352 1363 1342 1351 0 +2.07(+0.15%)
Aug 06, 2012 1343 1360 1338 1349 0 +2.70(+0.20%)
Aug 03, 2012 1338 1360 1333 1346 0 +29.26(+2.22%)
Aug 02, 2012 1322 1329 1310 1317 0 -11.64(-0.88%)
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.