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, 2011 1293 1317 1292 1316 0 +40.18(+3.15%)
Nov 29, 2011 1273 1284 1270 1276 0 +6.85(+0.54%)
Nov 28, 2011 1259 1275 1257 1269 0 +25.81(+2.08%)
Nov 25, 2011 1245 1258 1241 1243 0 -0.81(-0.07%)
Nov 24, 2011 1252 1256 1241 1244 0 +0.00(+0.00%)
Nov 23, 2011 1252 1256 1241 1244 0 -16.67(-1.32%)
Nov 22, 2011 1257 1273 1255 1261 0 +3.11(+0.25%)
Nov 21, 2011 1270 1279 1252 1258 0 -27.45(-2.14%)
Nov 18, 2011 1285 1293 1281 1285 0 +4.64(+0.36%)
Nov 17, 2011 1285 1295 1272 1281 0 -8.14(-0.63%)
Nov 16, 2011 1287 1303 1283 1289 0 -7.41(-0.57%)
Nov 15, 2011 1293 1302 1286 1296 0 +7.42(+0.58%)
Nov 14, 2011 1293 1298 1283 1289 0 -13.13(-1.01%)
Nov 11, 2011 1299 1307 1295 1302 0 +12.04(+0.93%)
Nov 10, 2011 1294 1297 1279 1290 0 +9.82(+0.77%)
Nov 09, 2011 1297 1300 1275 1280 0 -29.43(-2.25%)
Nov 08, 2011 1297 1312 1293 1309 0 +14.33(+1.11%)
Nov 07, 2011 1287 1299 1278 1295 0 +7.77(+0.60%)
Nov 04, 2011 1283 1291 1273 1287 0 -3.62(-0.28%)
Nov 03, 2011 1288 1297 1277 1291 0 +18.38(+1.44%)
Nov 02, 2011 1282 1286 1263 1272 0 +4.87(+0.38%)
Nov 01, 2011 1277 1286 1262 1268 0 -26.29(-2.03%)
Oct 31, 2011 1305 1312 1292 1294 0 -29.03(-2.19%)
Oct 28, 2011 1321 1335 1309 1323 0 -5.93(-0.45%)
Oct 27, 2011 1331 1343 1283 1329 0 +11.78(+0.89%)
Oct 26, 2011 1318 1321 1299 1317 0 +8.85(+0.68%)
Oct 25, 2011 1322 1328 1306 1308 0 -18.06(-1.36%)
Oct 24, 2011 1337 1341 1317 1326 0 -21.79(-1.62%)
Oct 21, 2011 1331 1349 1329 1348 0 +26.13(+1.98%)
Oct 20, 2011 1320 1330 1311 1322 0 +4.35(+0.33%)
Oct 19, 2011 1313 1330 1310 1318 0 -4.12(-0.31%)
Oct 18, 2011 1305 1334 1301 1322 0 +14.32(+1.10%)
Oct 17, 2011 1320 1331 1303 1307 0 -14.98(-1.13%)
Oct 14, 2011 1322 1328 1311 1322 0 +8.60(+0.65%)
Oct 13, 2011 1313 1319 1302 1314 0 -4.41(-0.33%)
Oct 12, 2011 1311 1328 1308 1318 0 +10.09(+0.77%)
Oct 11, 2011 1304 1316 1300 1308 0 -5.73(-0.44%)
Oct 10, 2011 1304 1315 1298 1314 0 +20.13(+1.56%)
Oct 07, 2011 1296 1306 1287 1294 0 +4.23(+0.33%)
Oct 06, 2011 1273 1290 1271 1289 0 +9.25(+0.72%)
Oct 05, 2011 1276 1286 1265 1280 0 +3.20(+0.25%)
Oct 04, 2011 1255 1279 1242 1277 0 +9.69(+0.76%)
Oct 03, 2011 1281 1293 1265 1267 0 -9.68(-0.76%)
Sep 30, 2011 1281 1300 1276 1277 0 -10.70(-0.83%)
Sep 29, 2011 1287 1298 1271 1288 0 +16.83(+1.32%)
Sep 28, 2011 1289 1300 1268 1271 0 -21.16(-1.64%)
Sep 27, 2011 1292 1310 1283 1292 0 +12.70(+0.99%)
Sep 26, 2011 1265 1286 1260 1279 0 +23.69(+1.89%)
Sep 23, 2011 1245 1258 1235 1256 0 +6.78(+0.54%)
Sep 22, 2011 1258 1266 1230 1249 0 -36.46(-2.84%)
Sep 21, 2011 1318 1321 1284 1285 0 -29.10(-2.21%)
Sep 20, 2011 1309 1329 1303 1314 0 +7.20(+0.55%)
Sep 19, 2011 1300 1313 1297 1307 0 -8.75(-0.66%)
Sep 16, 2011 1294 1322 1290 1316 0 +28.31(+2.20%)
Sep 15, 2011 1283 1289 1273 1288 0 +10.63(+0.83%)
Sep 14, 2011 1268 1290 1257 1277 0 +12.30(+0.97%)
Sep 13, 2011 1257 1268 1245 1265 0 +7.83(+0.62%)
Sep 12, 2011 1249 1262 1239 1257 0 -3.27(-0.26%)
Sep 09, 2011 1274 1276 1254 1260 0 -22.59(-1.76%)
Sep 08, 2011 1281 1303 1275 1283 0 -2.38(-0.19%)
Sep 07, 2011 1279 1290 1276 1285 0 +14.88(+1.17%)
Sep 06, 2011 1245 1274 1243 1270 0 -1.39(-0.11%)
Sep 02, 2011 1272 1272 1272 0 -16.98(-1.32%)
Sep 01, 2011 1295 1307 1286 1289 0 -7.26(-0.56%)
Aug 31, 2011 1294 1304 1289 1296 0 +2.48(+0.19%)
Aug 30, 2011 1284 1301 1277 1293 0 +8.56(+0.67%)
Aug 29, 2011 1277 1289 1275 1285 0 +14.13(+1.11%)
Aug 26, 2011 1258 1273 1238 1271 0 +6.26(+0.50%)
Aug 25, 2011 1279 1284 1258 1264 0 -13.88(-1.09%)
Aug 24, 2011 1266 1280 1259 1278 0 +7.30(+0.57%)
Aug 23, 2011 1247 1274 1244 1271 0 +28.40(+2.29%)
Aug 22, 2011 1248 1251 1236 1243 0 +11.33(+0.92%)
Aug 19, 2011 1225 1246 1219 1231 0 -2.13(-0.17%)
Aug 18, 2011 1234 1243 1216 1233 0 -18.69(-1.49%)
Aug 17, 2011 1254 1263 1243 1252 0 +1.28(+0.10%)
Aug 16, 2011 1247 1259 1240 1251 0 -3.68(-0.29%)
Aug 15, 2011 1251 1257 1234 1255 0 +11.90(+0.96%)
Aug 12, 2011 1235 1255 1229 1243 0 +14.68(+1.20%)
Aug 11, 2011 1188 1241 1185 1228 0 +44.78(+3.78%)
Aug 10, 2011 1211 1219 1178 1183 0 -36.00(-2.95%)
Aug 09, 2011 1218 1230 1160 1219 0 +19.87(+1.66%)
Aug 08, 2011 1218 1242 1198 1199 0 -33.11(-2.69%)
Aug 05, 2011 1237 1247 1204 1232 0 +19.79(+1.63%)
Aug 04, 2011 1233 1246 1211 1213 0 -29.38(-2.37%)
Aug 03, 2011 1244 1248 1234 1242 0 -4.41(-0.35%)
Aug 02, 2011 1251 1259 1242 1246 0 -10.21(-0.81%)
Aug 01, 2011 1270 1274 1246 1257 0 -2.88(-0.23%)
Jul 29, 2011 1263 1274 1258 1260 0 -8.84(-0.70%)
Jul 28, 2011 1274 1283 1266 1268 0 -7.60(-0.60%)
Jul 27, 2011 1292 1295 1275 1276 0 -18.78(-1.45%)
Jul 26, 2011 1299 1308 1293 1295 0 -2.20(-0.17%)
Jul 25, 2011 1308 1311 1295 1297 0 -18.58(-1.41%)
Jul 22, 2011 1316 1317 1312 1316 0 -6.76(-0.51%)
Jul 21, 2011 1318 1329 1315 1322 0 +8.00(+0.61%)
Jul 20, 2011 1315 1320 1310 1314 0 -5.17(-0.39%)
Jul 19, 2011 1316 1323 1311 1319 0 +5.50(+0.42%)
Jul 18, 2011 1318 1321 1308 1314 0 -8.06(-0.61%)
Jul 15, 2011 1314 1323 1307 1322 0 +9.45(+0.72%)
Jul 14, 2011 1315 1320 1308 1313 0 -3.54(-0.27%)
Jul 13, 2011 1320 1326 1312 1316 0 +2.12(+0.16%)
Jul 12, 2011 1315 1326 1311 1314 0 -3.80(-0.29%)
Jul 11, 2011 1311 1321 1309 1318 0 -4.43(-0.34%)
Jul 08, 2011 1322 1326 1313 1322 0 -1.67(-0.13%)
Jul 07, 2011 1324 1329 1318 1324 0 +7.12(+0.54%)
Jul 06, 2011 1313 1322 1309 1317 0 +6.44(+0.49%)
Jul 05, 2011 1311 1318 1304 1310 0 -1.83(-0.14%)
Jul 04, 2011 1297 1316 1294 1312 0 +0.00(+0.00%)
Jul 01, 2011 1297 1316 1294 1312 0 +12.42(+0.96%)
Jun 30, 2011 1286 1302 1282 1300 0 +16.59(+1.29%)
Jun 29, 2011 1285 1290 1277 1283 0 +1.77(+0.14%)
Jun 28, 2011 1285 1290 1275 1281 0 +2.22(+0.17%)
Jun 27, 2011 1278 1287 1276 1279 0 +3.12(+0.24%)
Jun 24, 2011 1290 1293 1272 1276 0 -14.78(-1.15%)
Jun 23, 2011 1295 1297 1276 1291 0 -12.34(-0.95%)
Jun 22, 2011 1308 1315 1300 1303 0 -7.74(-0.59%)
Jun 21, 2011 1323 1326 1305 1311 0 -8.50(-0.64%)
Jun 20, 2011 1318 1322 1315 1319 0 +10.87(+0.83%)
Jun 17, 2011 1305 1316 1303 1309 0 +10.15(+0.78%)
Jun 16, 2011 1291 1301 1284 1298 0 +9.33(+0.72%)
Jun 15, 2011 1302 1305 1281 1289 0 -18.80(-1.44%)
Jun 14, 2011 1307 1316 1301 1308 0 +6.70(+0.51%)
Jun 13, 2011 1297 1309 1294 1301 0 +3.76(+0.29%)
Jun 10, 2011 1300 1305 1294 1297 0 -7.57(-0.58%)
Jun 09, 2011 1303 1313 1300 1305 0 +5.24(+0.40%)
Jun 08, 2011 1303 1305 1295 1300 0 -4.45(-0.34%)
Jun 07, 2011 1312 1315 1303 1304 0 -8.01(-0.61%)
Jun 06, 2011 1310 1317 1306 1312 0 +0.82(+0.06%)
Jun 03, 2011 1315 1321 1307 1311 0 -33.18(-2.47%)
May 24, 2011 1344 1350 1340 1345 0 -0.06(-0.00%)
May 23, 2011 1343 1350 1338 1345 0 -7.73(-0.57%)
May 20, 2011 1354 1358 1349 1352 0 -3.36(-0.25%)
May 19, 2011 1352 1357 1345 1356 0 +2.54(+0.19%)
May 18, 2011 1353 1356 1344 1353 0 +0.25(+0.02%)
May 17, 2011 1340 1359 1340 1353 0 +5.30(+0.39%)
May 16, 2011 1327 1356 1340 1348 0 -0.67(-0.05%)
May 13, 2011 1347 1357 1342 1348 0 -2.48(-0.18%)
May 12, 2011 1312 1354 1327 1351 0 +21.23(+1.60%)
May 11, 2011 1310 1337 1324 1330 0 +0.41(+0.03%)
May 10, 2011 1321 1333 1320 1329 0 +10.16(+0.77%)
May 09, 2011 1313 1324 1310 1319 0 +1.85(+0.14%)
May 06, 2011 1330 1334 1311 1317 0 -6.39(-0.48%)
May 05, 2011 1326 1336 1316 1323 0 -12.78(-0.96%)
May 04, 2011 1324 1340 1320 1336 0 +11.20(+0.85%)
May 03, 2011 1316 1328 1313 1325 0 +11.00(+0.84%)
May 02, 2011 1313 1315 1311 1314 0 +4.54(+0.35%)
Apr 29, 2011 1303 1315 1299 1310 0 +9.20(+0.71%)
Apr 28, 2011 1276 1303 1270 1300 0 +12.78(+0.99%)
Apr 27, 2011 1282 1291 1278 1288 0 +5.32(+0.41%)
Apr 26, 2011 1274 1286 1271 1282 0 +9.91(+0.78%)
Apr 25, 2011 1266 1274 1262 1272 0 -5.08(-0.40%)
Apr 21, 2011 1283 1287 1272 1277 0 -7.66(-0.60%)
Apr 20, 2011 1294 1296 1281 1285 0 +0.10(+0.01%)
Apr 19, 2011 1289 1292 1278 1285 0 -0.90(-0.07%)
Apr 18, 2011 1281 1290 1277 1286 0 -4.92(-0.38%)
Apr 15, 2011 1280 1292 1273 1291 0 +12.98(+1.02%)
Apr 14, 2011 1269 1282 1267 1278 0 +4.39(+0.34%)
Apr 13, 2011 1274 1278 1268 1273 0 -0.80(-0.06%)
Apr 12, 2011 1259 1280 1258 1274 0 +11.50(+0.91%)
Apr 11, 2011 1259 1268 1257 1263 0 +4.58(+0.36%)
Apr 08, 2011 1263 1266 1253 1258 0 -3.99(-0.32%)
Apr 07, 2011 1255 1263 1250 1262 0 +4.93(+0.39%)
Apr 06, 2011 1257 1261 1251 1257 0 +4.37(+0.35%)
Apr 05, 2011 1258 1263 1250 1253 0 -9.43(-0.75%)
Apr 04, 2011 1260 1264 1255 1262 0 +4.40(+0.35%)
Apr 01, 2011 1255 1264 1251 1258 0 +6.75(+0.54%)
Mar 31, 2011 1255 1260 1250 1251 0 -7.96(-0.63%)
Mar 30, 2011 1259 1259 1259 1259 0 +12.90(+1.04%)
Mar 29, 2011 1237 1250 1235 1246 0 +8.42(+0.68%)
Mar 28, 2011 1242 1250 1234 1238 0 -1.62(-0.13%)
Mar 25, 2011 1240 1248 1233 1239 0 -2.53(-0.20%)
Mar 24, 2011 1237 1244 1229 1242 0 +10.02(+0.81%)
Mar 23, 2011 1231 1237 1224 1232 0 -0.65(-0.05%)
Mar 22, 2011 1236 1244 1231 1233 0 -6.36(-0.51%)
Mar 21, 2011 1237 1242 1235 1239 0 +17.16(+1.40%)
Mar 18, 2011 1226 1230 1212 1222 0 +5.23(+0.43%)
Mar 17, 2011 1222 1224 1210 1216 0 +11.08(+0.92%)
Mar 16, 2011 1219 1220 1204 1205 0 -17.01(-1.39%)
Mar 15, 2011 1221 1228 1219 1222 0 -13.86(-1.12%)
Mar 14, 2011 1234 1240 1226 1236 0 -6.32(-0.51%)
Mar 11, 2011 1237 1247 1233 1243 0 +0.00(+0.00%)
Mar 10, 2011 1244 1250 1236 1243 0 -7.66(-0.61%)
Mar 09, 2011 1247 1255 1241 1250 0 +2.51(+0.20%)
Mar 08, 2011 1242 1252 1240 1248 0 +7.59(+0.61%)
Mar 07, 2011 1246 1249 1235 1240 0 -6.17(-0.50%)
Mar 04, 2011 1255 1259 1237 1246 0 -6.60(-0.53%)
Mar 03, 2011 1257 1263 1247 1253 0 +2.38(+0.19%)
Mar 02, 2011 1253 1259 1247 1251 0 -6.13(-0.49%)
Mar 01, 2011 1270 1276 1255 1257 0 -9.77(-0.77%)
Feb 28, 2011 1260 1270 1256 1266 0 +5.18(+0.41%)
Feb 25, 2011 1261 1266 1253 1261 0 +0.16(+0.01%)
Feb 24, 2011 1279 1283 1256 1261 0 -16.39(-1.28%)
Feb 23, 2011 1276 1285 1273 1277 0 +0.04(+0.00%)
Feb 22, 2011 1274 1287 1269 1277 0 -7.81(-0.61%)
Feb 18, 2011 1285 1285 1285 0 +6.25(+0.49%)
Feb 17, 2011 1270 1282 1268 1279 0 +3.32(+0.26%)
Feb 16, 2011 1279 1282 1272 1276 0 -0.96(-0.08%)
Feb 15, 2011 1290 1292 1272 1277 0 -12.88(-1.00%)
Feb 14, 2011 1292 1297 1284 1290 0 -3.56(-0.28%)
Feb 11, 2011 1276 1298 1275 1293 0 +10.01(+0.78%)
Feb 10, 2011 1286 1291 1275 1283 0 -1.74(-0.14%)
Feb 09, 2011 1285 1293 1275 1285 0 -1.14(-0.09%)
Feb 08, 2011 1277 1289 1274 1286 0 +5.54(+0.43%)
Feb 07, 2011 1272 1286 1268 1280 0 +11.70(+0.92%)
Feb 04, 2011 1255 1271 1253 1269 0 +11.16(+0.89%)
Feb 03, 2011 1248 1262 1247 1258 0 +10.85(+0.87%)
Feb 02, 2011 1248 1251 1236 1247 0 -5.51(-0.44%)
Feb 01, 2011 1259 1264 1247 1252 0 -1.85(-0.15%)
Jan 31, 2011 1270 1272 1251 1254 0 -13.77(-1.09%)
Jan 28, 2011 1267 1276 1262 1268 0 -3.31(-0.26%)
Jan 27, 2011 1273 1280 1256 1271 0 -32.26(-2.48%)
Jan 26, 2011 1314 1317 1302 1303 0 -9.58(-0.73%)
Jan 25, 2011 1311 1321 1307 1313 0 +4.81(+0.37%)
Jan 24, 2011 1297 1311 1294 1308 0 +10.95(+0.84%)
Jan 21, 2011 1297 1300 1289 1297 0 +0.76(+0.06%)
Jan 20, 2011 1289 1300 1287 1296 0 +7.48(+0.58%)
Jan 19, 2011 1285 1295 1282 1289 0 -1.41(-0.11%)
Jan 18, 2011 1291 1298 1287 1290 0 +0.22(+0.02%)
Jan 17, 2011 1287 1293 1284 1290 0 +0.00(+0.00%)
Jan 14, 2011 1287 1293 1284 1290 0 +0.24(+0.02%)
Jan 13, 2011 1284 1293 1280 1290 0 +5.79(+0.45%)
Jan 12, 2011 1274 1286 1259 1284 0 +15.61(+1.23%)
Jan 11, 2011 1274 1277 1262 1269 0 -3.35(-0.26%)
Jan 10, 2011 1272 1277 1267 1272 0 -2.83(-0.22%)
Jan 07, 2011 1278 1283 1268 1275 0 -0.27(-0.02%)
Jan 06, 2011 1280 1284 1272 1275 0 -7.13(-0.56%)
Jan 05, 2011 1277 1287 1276 1282 0 -2.63(-0.20%)
Jan 04, 2011 1276 1287 1274 1285 0 +3.44(+0.27%)
Jan 03, 2011 1277 1287 1268 1281 0 +5.58(+0.44%)
Dec 31, 2010 1271 1279 1270 1276 0 +1.27(+0.10%)
Dec 30, 2010 1276 1279 1270 1274 0 -2.04(-0.16%)
Dec 29, 2010 1281 1284 1276 1276 0 -5.79(-0.45%)
Dec 28, 2010 1282 1284 1274 1282 0 +2.40(+0.19%)
Dec 27, 2010 1284 1287 1274 1280 0 -8.23(-0.64%)
Dec 24, 2010 1282 1291 1281 1288 0 +0.00(+0.00%)
Dec 23, 2010 1282 1291 1281 1288 0 +2.99(+0.23%)
Dec 22, 2010 1273 1286 1272 1285 0 +3.73(+0.29%)
Dec 21, 2010 1288 1292 1276 1281 0 -2.06(-0.16%)
Dec 20, 2010 1283 1291 1278 1283 0 +1.50(+0.12%)
Dec 17, 2010 1276 1286 1272 1282 0 +5.25(+0.41%)
Dec 16, 2010 1267 1281 1255 1277 0 +11.62(+0.92%)
Dec 15, 2010 1264 1271 1263 1265 0 +1.08(+0.09%)
Dec 14, 2010 1256 1268 1255 1264 0 +11.32(+0.90%)
Dec 10, 2010 1254 1264 1249 1253 0 +3.85(+0.31%)
Dec 09, 2010 1247 1253 1243 1249 0 +2.87(+0.23%)
Dec 08, 2010 1239 1248 1238 1246 0 +6.86(+0.55%)
Dec 07, 2010 1240 1248 1236 1239 0 +1.51(+0.12%)
Dec 06, 2010 1240 1243 1236 1238 0 -3.36(-0.27%)
Dec 03, 2010 1240 1244 1233 1241 0 +0.28(+0.02%)
Dec 02, 2010 1238 1245 1233 1241 0 +2.66(+0.21%)
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.