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, 2016 1550 1559 1543 1548 0 +0.59(+0.04%)
Oct 28, 2016 1546 1554 1539 1548 0 +6.64(+0.43%)
Oct 27, 2016 1557 1559 1536 1541 0 -11.91(-0.77%)
Oct 26, 2016 1547 1559 1542 1553 0 +3.88(+0.25%)
Oct 25, 2016 1556 1566 1547 1549 0 +33.26(+2.19%)
Oct 24, 2016 1524 1531 1513 1516 0 -10.83(-0.71%)
Oct 21, 2016 1526 1535 1521 1527 0 -5.62(-0.37%)
Oct 20, 2016 1541 1545 1530 1532 0 -12.91(-0.84%)
Oct 19, 2016 1559 1562 1542 1545 0 -23.11(-1.47%)
Oct 18, 2016 1581 1583 1567 1568 0 -4.11(-0.26%)
Oct 17, 2016 1581 1586 1570 1572 0 -7.48(-0.47%)
Oct 14, 2016 1583 1592 1576 1580 0 +0.51(+0.03%)
Oct 13, 2016 1575 1586 1568 1579 0 -5.33(-0.34%)
Oct 12, 2016 1585 1592 1578 1585 0 +2.86(+0.18%)
Oct 11, 2016 1588 1592 1575 1582 0 -9.65(-0.61%)
Oct 10, 2016 1609 1613 1587 1591 0 -13.93(-0.87%)
Oct 07, 2016 1605 1606 1581 1605 0 +7.07(+0.44%)
Oct 06, 2016 1587 1607 1584 1598 0 +7.11(+0.45%)
Oct 05, 2016 1587 1595 1580 1591 0 +6.87(+0.43%)
Oct 04, 2016 1591 1596 1578 1584 0 -0.24(-0.02%)
Sep 26, 2016 1581 1596 1568 1585 0 -1.73(-0.11%)
Sep 23, 2016 1598 1603 1581 1586 0 -16.14(-1.01%)
Sep 22, 2016 1584 1607 1583 1602 0 +19.95(+1.26%)
Sep 21, 2016 1585 1595 1559 1582 0 -3.17(-0.20%)
Sep 20, 2016 1585 1594 1579 1586 0 +5.22(+0.33%)
Sep 19, 2016 1574 1590 1565 1580 0 +5.40(+0.34%)
Sep 16, 2016 1570 1578 1562 1575 0 -1.93(-0.12%)
Sep 15, 2016 1560 1582 1558 1577 0 +14.26(+0.91%)
Sep 14, 2016 1566 1574 1559 1563 0 -1.70(-0.11%)
Sep 13, 2016 1574 1579 1562 1564 0 -20.96(-1.32%)
Sep 12, 2016 1551 1588 1549 1585 0 +32.85(+2.12%)
Sep 09, 2016 1572 1574 1552 1552 0 -31.77(-2.01%)
Sep 08, 2016 1591 1594 1581 1584 0 -7.11(-0.45%)
Sep 07, 2016 1602 1605 1588 1591 0 -18.32(-1.14%)
Sep 06, 2016 1602 1611 1596 1610 0 +7.17(+0.45%)
Sep 02, 2016 1602 1602 1602 1602 0 +3.48(+0.22%)
Sep 01, 2016 1589 1601 1580 1599 0 +10.44(+0.66%)
Aug 31, 2016 1595 1597 1583 1589 0 -4.01(-0.25%)
Aug 30, 2016 1597 1605 1590 1593 0 -11.80(-0.74%)
Aug 29, 2016 1592 1607 1590 1604 0 +10.25(+0.64%)
Aug 26, 2016 1599 1612 1587 1594 0 -4.75(-0.30%)
Aug 25, 2016 1590 1603 1586 1599 0 +8.31(+0.52%)
Aug 24, 2016 1592 1594 1578 1591 0 -2.77(-0.17%)
Aug 23, 2016 1589 1597 1587 1593 0 +8.75(+0.55%)
Aug 22, 2016 1586 1591 1577 1585 0 -4.65(-0.29%)
Aug 19, 2016 1588 1593 1583 1589 0 -6.22(-0.39%)
Aug 18, 2016 1588 1598 1586 1595 0 +7.85(+0.49%)
Aug 17, 2016 1581 1591 1571 1588 0 +5.49(+0.35%)
Aug 16, 2016 1590 1597 1580 1582 0 -9.63(-0.60%)
Aug 15, 2016 1598 1602 1590 1592 0 -0.64(-0.04%)
Aug 12, 2016 1591 1600 1587 1592 0 +4.59(+0.29%)
Aug 11, 2016 1591 1596 1582 1588 0 +2.78(+0.18%)
Aug 10, 2016 1584 1593 1579 1585 0 +3.90(+0.25%)
Aug 09, 2016 1578 1588 1575 1581 0 +4.61(+0.29%)
Aug 08, 2016 1575 1580 1565 1577 0 -0.66(-0.04%)
Aug 05, 2016 1582 1589 1571 1577 0 -4.89(-0.31%)
Aug 04, 2016 1580 1590 1575 1582 0 +5.33(+0.34%)
Aug 03, 2016 1588 1593 1567 1577 0 -13.82(-0.87%)
Aug 02, 2016 1595 1600 1581 1591 0 +3.52(+0.22%)
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.