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 (%)
Nov 30, 2010 1222 1228 1215 1218 0 -15.01(-1.22%)
Nov 29, 2010 1231 1237 1223 1233 0 -1.22(-0.10%)
Nov 26, 2010 1235 1242 1231 1234 0 -7.22(-0.58%)
Nov 25, 2010 1246 1241 1241 1241 0 +0.14(+0.01%)
Nov 24, 2010 1246 1248 1236 1241 0 +0.16(+0.01%)
Nov 23, 2010 1248 1250 1236 1241 0 -16.18(-1.29%)
Nov 22, 2010 1256 1261 1246 1257 0 -5.80(-0.46%)
Nov 19, 2010 1264 1267 1254 1263 0 +0.79(+0.06%)
Nov 18, 2010 1254 1267 1253 1262 0 +14.91(+1.20%)
Nov 17, 2010 1245 1252 1241 1247 0 -0.16(-0.01%)
Nov 16, 2010 1265 1266 1240 1248 0 -20.51(-1.62%)
Nov 15, 2010 1267 1276 1260 1268 0 +7.31(+0.58%)
Nov 12, 2010 1257 1264 1254 1261 0 -1.29(-0.10%)
Nov 11, 2010 1257 1266 1253 1262 0 -0.96(-0.08%)
Nov 10, 2010 1265 1268 1258 1263 0 -3.98(-0.31%)
Nov 09, 2010 1269 1273 1263 1267 0 -2.14(-0.17%)
Nov 08, 2010 1271 1274 1265 1269 0 -5.99(-0.47%)
Nov 05, 2010 1274 1278 1266 1275 0 -0.52(-0.04%)
Nov 04, 2010 1270 1279 1265 1276 0 +10.68(+0.84%)
Nov 03, 2010 1260 1267 1254 1265 0 +4.79(+0.38%)
Nov 02, 2010 1255 1266 1254 1260 0 +8.99(+0.72%)
Nov 01, 2010 1258 1264 1246 1251 0 -4.71(-0.38%)
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%)
Aug 02, 2010 1226 1243 1228 1239 0 +14.49(+1.18%)
Jul 30, 2010 1214 1231 1213 1224 0 -2.76(-0.22%)
Jul 29, 2010 1226 1245 1215 1227 0 -26.67(-2.13%)
Jul 28, 2010 1243 1264 1249 1254 0 -8.96(-0.71%)
Jul 27, 2010 1251 1268 1248 1263 0 +11.22(+0.90%)
Jul 26, 2010 1225 1253 1235 1252 0 +11.50(+0.93%)
Jul 23, 2010 1215 1242 1224 1240 0 +11.40(+0.93%)
Jul 22, 2010 1212 1239 1221 1229 0 +6.18(+0.51%)
Jul 21, 2010 1225 1240 1217 1223 0 -18.27(-1.47%)
Jul 20, 2010 1228 1242 1221 1241 0 +5.92(+0.48%)
Jul 19, 2010 1225 1243 1231 1235 0 -0.34(-0.03%)
Jul 16, 2010 1223 1248 1228 1235 0 -13.58(-1.09%)
Jul 15, 2010 1235 1252 1240 1249 0 +0.54(+0.04%)
Jul 14, 2010 1228 1251 1235 1248 0 +4.83(+0.39%)
Jul 13, 2010 1230 1251 1237 1243 0 +8.54(+0.69%)
Jul 12, 2010 1212 1237 1221 1235 0 +6.56(+0.53%)
Jul 09, 2010 1216 1233 1220 1228 0 -1.74(-0.14%)
Jul 08, 2010 1201 1231 1210 1230 0 +19.49(+1.61%)
Jul 07, 2010 1172 1212 1177 1211 0 +30.06(+2.55%)
Jul 06, 2010 1178 1194 1172 1181 0 +0.31(+0.03%)
Jul 02, 2010 1168 1191 1176 1180 0 -2.84(-0.24%)
Jul 01, 2010 1173 1194 1174 1183 0 -4.48(-0.38%)
Jun 30, 2010 1175 1200 1181 1188 0 -1.90(-0.16%)
Jun 29, 2010 1178 1199 1181 1189 0 -0.33(-0.03%)
Jun 25, 2010 1177 1211 1188 1190 0 -17.66(-1.46%)
Jun 24, 2010 1198 1219 1205 1207 0 -9.95(-0.82%)
Jun 23, 2010 1201 1224 1206 1217 0 +6.00(+0.50%)
Jun 22, 2010 1206 1230 1210 1211 0 -6.92(-0.57%)
Jun 21, 2010 1218 1233 1213 1218 0 -2.42(-0.20%)
Jun 18, 2010 1209 1233 1219 1221 0 -7.49(-0.61%)
Jun 17, 2010 1208 1230 1211 1228 0 +9.27(+0.76%)
Jun 16, 2010 1206 1228 1212 1219 0 -10.95(-0.89%)
Jun 15, 2010 1213 1231 1217 1230 0 +15.38(+1.27%)
Jun 14, 2010 1205 1225 1213 1215 0 +4.38(+0.36%)
Jun 11, 2010 1213 1216 1197 1210 0 -12.98(-1.06%)
Jun 10, 2010 1209 1230 1217 1223 0 +11.04(+0.91%)
Jun 09, 2010 1213 1231 1207 1212 0 -7.51(-0.62%)
Jun 08, 2010 1189 1222 1189 1220 0 +27.13(+2.28%)
Jun 07, 2010 1180 1203 1189 1192 0 -0.58(-0.05%)
Jun 04, 2010 1181 1204 1189 1193 0 -23.18(-1.91%)
Jun 03, 2010 1206 1222 1211 1216 0 +3.58(+0.30%)
Jun 02, 2010 1197 1214 1195 1213 0 +11.75(+0.98%)
Jun 01, 2010 1187 1215 1190 1201 0 -2.75(-0.23%)
May 31, 2010 1204 1216 1200 1204 0 +0.00(+0.00%)
May 28, 2010 1204 1216 1200 1204 0 -2.10(-0.17%)
May 27, 2010 1190 1210 1197 1206 0 +13.50(+1.13%)
May 26, 2010 1189 1209 1190 1192 0 -9.46(-0.79%)
May 25, 2010 1173 1203 1180 1202 0 -6.84(-0.57%)
May 24, 2010 1200 1221 1202 1209 0 -10.95(-0.90%)
May 21, 2010 1197 1222 1192 1219 0 +3.65(+0.30%)
May 20, 2010 1212 1234 1215 1216 0 -30.07(-2.41%)
May 19, 2010 1234 1255 1237 1246 0 -3.19(-0.26%)
May 18, 2010 1245 1266 1247 1249 0 -6.12(-0.49%)
May 17, 2010 1234 1258 1239 1255 0 +16.93(+1.37%)
May 14, 2010 1226 1253 1231 1238 0 -7.71(-0.62%)
May 13, 2010 1240 1260 1245 1246 0 -6.53(-0.52%)
May 12, 2010 1227 1256 1235 1253 0 +10.38(+0.84%)
May 11, 2010 1247 1253 1240 1242 0 -2.75(-0.22%)
May 10, 2010 1228 1247 1233 1245 0 +42.81(+3.56%)
May 07, 2010 1200 1221 1193 1202 0 -11.85(-0.98%)
May 06, 2010 1206 1249 917.31 1214 0 -29.50(-2.37%)
May 05, 2010 1246 1248 1235 1243 0 +7.03(+0.57%)
May 04, 2010 1235 1251 1232 1236 0 -18.67(-1.49%)
May 03, 2010 1241 1260 1241 1255 0 +6.21(+0.50%)
Apr 30, 2010 1243 1266 1245 1249 0 -2.69(-0.21%)
Apr 29, 2010 1253 1266 1231 1252 0 -12.82(-1.01%)
Apr 28, 2010 1244 1271 1248 1264 0 +4.51(+0.36%)
Apr 27, 2010 1251 1276 1257 1260 0 -16.70(-1.31%)
Apr 26, 2010 1256 1280 1265 1277 0 +8.72(+0.69%)
Apr 23, 2010 1258 1274 1259 1268 0 -3.42(-0.27%)
Apr 22, 2010 1259 1276 1263 1271 0 -4.15(-0.33%)
Apr 21, 2010 1263 1278 1266 1275 0 +6.21(+0.49%)
Apr 20, 2010 1260 1275 1263 1269 0 +1.91(+0.15%)
Apr 19, 2010 1248 1269 1256 1267 0 +4.71(+0.37%)
Apr 16, 2010 1247 1273 1256 1263 0 -0.58(-0.05%)
Apr 15, 2010 1250 1267 1255 1263 0 -1.33(-0.11%)
Apr 14, 2010 1245 1266 1253 1264 0 +6.02(+0.48%)
Apr 13, 2010 1246 1270 1251 1258 0 -2.67(-0.21%)
Apr 12, 2010 1246 1267 1254 1261 0 +1.65(+0.13%)
Apr 09, 2010 1244 1265 1252 1260 0 +4.74(+0.38%)
Apr 08, 2010 1242 1261 1246 1255 0 +0.97(+0.08%)
Apr 07, 2010 1260 1263 1248 1254 0 -10.03(-0.79%)
Apr 06, 2010 1260 1272 1259 1264 0 -13.93(-1.09%)
Apr 05, 2010 1261 1281 1268 1278 0 +6.34(+0.50%)
Apr 01, 2010 1271 1271 1271 0 +2.84(+0.22%)
Mar 31, 2010 1273 1276 1265 1269 0 -7.31(-0.57%)
Mar 30, 2010 1276 1281 1270 1276 0 +0.61(+0.05%)
Mar 29, 2010 1271 1281 1269 1275 0 +4.61(+0.36%)
Mar 26, 2010 1254 1276 1261 1271 0 +5.72(+0.45%)
Mar 25, 2010 1261 1277 1263 1265 0 -2.31(-0.18%)
Mar 24, 2010 1270 1283 1264 1267 0 -18.17(-1.41%)
Mar 23, 2010 1263 1287 1269 1285 0 +13.25(+1.04%)
Mar 22, 2010 1251 1279 1262 1272 0 +3.62(+0.29%)
Mar 19, 2010 1258 1274 1262 1269 0 +0.28(+0.02%)
Mar 18, 2010 1270 1275 1264 1268 0 -3.36(-0.26%)
Mar 17, 2010 1255 1273 1258 1272 0 +8.11(+0.64%)
Mar 16, 2010 1251 1269 1258 1264 0 -0.16(-0.01%)
Mar 15, 2010 1254 1264 1258 1264 0 +5.69(+0.45%)
Mar 12, 2010 1252 1262 1251 1258 0 +3.88(+0.31%)
Mar 11, 2010 1241 1254 1239 1254 0 +4.73(+0.38%)
Mar 10, 2010 1251 1257 1245 1249 0 -6.45(-0.51%)
Mar 09, 2010 1247 1261 1250 1256 0 +2.25(+0.18%)
Mar 08, 2010 1258 1261 1248 1254 0 -6.45(-0.51%)
Mar 05, 2010 1256 1263 1248 1260 0 +1.19(+0.09%)
Mar 04, 2010 1253 1268 1253 1259 0 +1.76(+0.14%)
Mar 03, 2010 1254 1264 1254 1257 0 -2.71(-0.22%)
Mar 02, 2010 1256 1264 1251 1260 0 +1.78(+0.14%)
Mar 01, 2010 1251 1264 1248 1258 0 +7.35(+0.59%)
Feb 26, 2010 1253 1261 1246 1251 0 -5.19(-0.41%)
Feb 25, 2010 1241 1259 1238 1256 0 -2.68(-0.21%)
Feb 24, 2010 1243 1261 1244 1259 0 +12.83(+1.03%)
Feb 23, 2010 1242 1257 1238 1246 0 -2.96(-0.24%)
Feb 22, 2010 1248 1257 1245 1249 0 +0.04(+0.00%)
Feb 19, 2010 1245 1256 1240 1249 0 -2.51(-0.20%)
Feb 18, 2010 1232 1254 1231 1251 0 +13.05(+1.05%)
Feb 17, 2010 1232 1241 1231 1238 0 +2.77(+0.22%)
Feb 16, 2010 1224 1236 1222 1235 0 +19.62(+1.61%)
Feb 12, 2010 1216 1216 1216 0 -5.36(-0.44%)
Feb 11, 2010 1206 1225 1207 1221 0 +6.81(+0.56%)
Feb 10, 2010 1213 1220 1205 1214 0 -3.78(-0.31%)
Feb 09, 2010 1207 1224 1203 1218 0 +16.36(+1.36%)
Feb 08, 2010 1201 1215 1199 1202 0 -6.08(-0.50%)
Feb 05, 2010 1204 1215 1190 1208 0 -4.99(-0.41%)
Feb 04, 2010 1226 1234 1211 1213 0 -26.80(-2.16%)
Feb 03, 2010 1236 1244 1231 1240 0 -3.43(-0.28%)
Feb 02, 2010 1217 1246 1216 1243 0 +24.75(+2.03%)
Feb 01, 2010 1217 1228 1211 1218 0 +3.81(+0.31%)
Jan 29, 2010 1219 1230 1210 1214 0 -3.14(-0.26%)
Jan 28, 2010 1221 1246 1215 1218 0 +9.19(+0.76%)
Jan 27, 2010 1201 1214 1193 1208 0 +0.53(+0.04%)
Jan 26, 2010 1197 1215 1196 1208 0 -1.13(-0.09%)
Jan 25, 2010 1210 1218 1199 1209 0 +4.02(+0.33%)
Jan 22, 2010 1190 1215 1184 1205 0 +7.39(+0.62%)
Jan 21, 2010 1212 1221 1189 1198 0 -8.36(-0.69%)
Jan 20, 2010 1212 1217 1197 1206 0 -22.71(-1.85%)
Jan 19, 2010 1209 1232 1212 1229 0 +15.69(+1.29%)
Jan 18, 2010 1213 1213 1213 0 +0.00(+0.00%)
Jan 15, 2010 1222 1232 1206 1213 0 -10.45(-0.85%)
Jan 14, 2010 1219 1228 1219 1223 0 -1.21(-0.10%)
Jan 13, 2010 1217 1230 1213 1225 0 +10.31(+0.85%)
Jan 12, 2010 1202 1223 1203 1214 0 +10.77(+0.89%)
Jan 11, 2010 1197 1206 1179 1204 0 -4.96(-0.41%)
Jan 08, 2010 1200 1211 1197 1208 0 -4.60(-0.38%)
Jan 07, 2010 1212 1218 1205 1213 0 -7.02(-0.58%)
Jan 06, 2010 1224 1225 1213 1220 0 -5.96(-0.49%)
Jan 05, 2010 1223 1229 1212 1226 0 +1.90(+0.16%)
Jan 04, 2010 1223 1228 1213 1224 0 +10.72(+0.88%)
Dec 31, 2009 1213 1213 1213 0 -13.94(-1.14%)
Dec 30, 2009 1223 1237 1223 1227 0 -3.59(-0.29%)
Dec 29, 2009 1221 1238 1224 1231 0 +4.15(+0.34%)
Dec 28, 2009 1227 1234 1218 1227 0 +0.01(+0.00%)
Dec 24, 2009 1222 1232 1222 1227 0 -0.79(-0.06%)
Dec 23, 2009 1220 1229 1218 1228 0 +1.29(+0.11%)
Dec 22, 2009 1220 1232 1220 1226 0 -3.06(-0.25%)
Dec 21, 2009 1223 1236 1222 1229 0 +4.39(+0.36%)
Dec 18, 2009 1230 1235 1203 1225 0 -2.78(-0.23%)
Dec 17, 2009 1237 1243 1226 1228 0 -21.67(-1.73%)
Dec 16, 2009 1246 1256 1243 1249 0 +3.82(+0.31%)
Dec 15, 2009 1249 1257 1239 1246 0 -12.00(-0.95%)
Dec 14, 2009 1256 1260 1251 1258 0 +11.87(+0.95%)
Dec 11, 2009 1243 1256 1240 1246 0 +5.58(+0.45%)
Dec 10, 2009 1240 1251 1235 1240 0 +2.93(+0.24%)
Dec 09, 2009 1234 1243 1227 1237 0 +3.69(+0.30%)
Dec 08, 2009 1240 1244 1228 1234 0 -10.91(-0.88%)
Dec 07, 2009 1247 1254 1235 1244 0 -11.14(-0.89%)
Dec 04, 2009 1267 1273 1249 1256 0 -0.91(-0.07%)
Dec 03, 2009 1266 1273 1254 1256 0 -11.40(-0.90%)
Dec 02, 2009 1260 1272 1258 1268 0 +6.44(+0.51%)
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.