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 29, 2010 1244 1263 1242 1256 0 +14.16(+1.14%)
Oct 28, 2010 1247 1251 1234 1242 0 -3.28(-0.26%)
Oct 27, 2010 1249 1256 1238 1245 0 -17.92(-1.42%)
Oct 25, 2010 1270 1272 1261 1263 0 -1.55(-0.12%)
Oct 22, 2010 1265 1271 1259 1264 0 -0.45(-0.04%)
Oct 21, 2010 1267 1275 1251 1265 0 +1.06(+0.08%)
Oct 20, 2010 1255 1270 1252 1264 0 +4.96(+0.39%)
Oct 19, 2010 1256 1269 1252 1259 0 -5.92(-0.47%)
Oct 18, 2010 1257 1269 1253 1265 0 +9.41(+0.75%)
Oct 15, 2010 1259 1262 1251 1255 0 -0.20(-0.02%)
Oct 14, 2010 1254 1260 1249 1256 0 +0.67(+0.05%)
Oct 13, 2010 1247 1261 1244 1255 0 +11.71(+0.94%)
Oct 12, 2010 1244 1251 1233 1243 0 +13.15(+1.07%)
Oct 11, 2010 1228 1235 1225 1230 0 +3.42(+0.28%)
Oct 08, 2010 1227 1230 1207 1227 0 +21.04(+1.75%)
Oct 07, 2010 1210 1213 1204 1206 0 -0.84(-0.07%)
Oct 06, 2010 1207 1213 1197 1206 0 -2.07(-0.17%)
Oct 05, 2010 1203 1214 1194 1209 0 +10.41(+0.87%)
Oct 04, 2010 1199 1207 1193 1198 0 -4.37(-0.36%)
Oct 01, 2010 1202 1209 1198 1202 0 +1.88(+0.16%)
Sep 30, 2010 1200 1214 1196 1201 0 -20.04(-1.64%)
Sep 29, 2010 1211 1229 1215 1221 0 -5.79(-0.47%)
Sep 28, 2010 1218 1236 1218 1226 0 -3.30(-0.27%)
Sep 27, 2010 1223 1243 1227 1230 0 -6.85(-0.55%)
Sep 24, 2010 1223 1242 1231 1237 0 +7.63(+0.62%)
Sep 23, 2010 1216 1236 1225 1229 0 -8.95(-0.72%)
Sep 22, 2010 1221 1243 1232 1238 0 +4.08(+0.33%)
Sep 21, 2010 1221 1241 1228 1234 0 +0.37(+0.03%)
Sep 20, 2010 1211 1237 1221 1233 0 +11.74(+0.96%)
Sep 17, 2010 1210 1231 1218 1222 0 -0.53(-0.04%)
Sep 15, 2010 1199 1227 1209 1222 0 +10.10(+0.83%)
Sep 14, 2010 1195 1218 1206 1212 0 +3.20(+0.26%)
Sep 13, 2010 1201 1216 1204 1209 0 +1.49(+0.12%)
Sep 10, 2010 1196 1213 1204 1207 0 +2.50(+0.21%)
Sep 09, 2010 1200 1213 1203 1205 0 -0.42(-0.03%)
Sep 08, 2010 1189 1210 1199 1205 0 +3.37(+0.28%)
Sep 07, 2010 1189 1211 1197 1202 0 -4.22(-0.35%)
Sep 03, 2010 1206 1206 1206 0 +4.99(+0.42%)
Sep 02, 2010 1182 1205 1193 1201 0 +6.00(+0.50%)
Sep 01, 2010 1182 1201 1188 1195 0 +9.76(+0.82%)
Aug 31, 2010 1173 1192 1179 1185 0 +1.99(+0.17%)
Aug 30, 2010 1178 1195 1182 1184 0 -8.86(-0.74%)
Aug 27, 2010 1180 1195 1178 1192 0 +4.92(+0.41%)
Aug 26, 2010 1176 1197 1183 1187 0 -4.29(-0.36%)
Aug 25, 2010 1179 1196 1185 1192 0 -0.27(-0.02%)
Aug 24, 2010 1177 1199 1187 1192 0 -5.89(-0.49%)
Aug 23, 2010 1187 1208 1194 1198 0 +0.98(+0.08%)
Aug 20, 2010 1185 1202 1191 1197 0 -5.52(-0.46%)
Aug 19, 2010 1196 1211 1195 1202 0 -9.78(-0.81%)
Aug 18, 2010 1190 1218 1199 1212 0 +7.45(+0.62%)
Aug 17, 2010 1192 1216 1197 1205 0 +7.46(+0.62%)
Aug 16, 2010 1184 1204 1187 1197 0 -0.62(-0.05%)
Aug 13, 2010 1188 1212 1195 1198 0 -5.23(-0.43%)
Aug 12, 2010 1188 1211 1188 1203 0 -3.72(-0.31%)
Aug 11, 2010 1200 1217 1203 1207 0 -2.94(-0.24%)
Aug 10, 2010 1200 1216 1206 1210 0 -3.76(-0.31%)
Aug 09, 2010 1204 1222 1204 1214 0 +6.04(+0.50%)
Aug 06, 2010 1198 1209 1192 1208 0 +0.97(+0.08%)
Aug 05, 2010 1193 1215 1199 1207 0 +0.89(+0.07%)
Aug 04, 2010 1199 1221 1204 1206 0 -3.78(-0.31%)
Aug 03, 2010 1197 1215 1202 1209 0 -29.50(-2.38%)
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.