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, 2020 2371 2391 2346 2382 0 +2.06(+0.09%)
Nov 27, 2020 2379 2387 2360 2380 0 -0.03(-0.00%)
Nov 25, 2020 2376 2394 2370 2380 0 +7.66(+0.32%)
Nov 24, 2020 2375 2398 2361 2372 0 +2.12(+0.09%)
Nov 23, 2020 2381 2390 2354 2370 0 -9.90(-0.42%)
Nov 20, 2020 2388 2405 2371 2380 0 -7.82(-0.33%)
Nov 19, 2020 2395 2404 2368 2388 0 -6.10(-0.25%)
Nov 18, 2020 2436 2439 2393 2394 0 -38.79(-1.59%)
Nov 17, 2020 2426 2457 2423 2433 0 -7.08(-0.29%)
Nov 16, 2020 2460 2469 2413 2440 0 -12.39(-0.51%)
Nov 13, 2020 2419 2456 2413 2452 0 +34.63(+1.43%)
Nov 12, 2020 2418 2426 2398 2417 0 +2.03(+0.08%)
Nov 11, 2020 2409 2431 2389 2415 0 +29.53(+1.24%)
Nov 10, 2020 2348 2396 2332 2386 0 +39.96(+1.70%)
Nov 09, 2020 2450 2474 2339 2346 0 -60.84(-2.53%)
Nov 06, 2020 2397 2421 2389 2407 0 +14.35(+0.60%)
Nov 05, 2020 2397 2417 2378 2392 0 +24.13(+1.02%)
Nov 04, 2020 2364 2409 2358 2368 0 -0.72(-0.03%)
Nov 03, 2020 2339 2392 2334 2369 0 +45.08(+1.94%)
Nov 02, 2020 2333 2361 2305 2324 0 +27.73(+1.21%)
Oct 30, 2020 2305 2324 2258 2296 0 -0.87(-0.04%)
Oct 29, 2020 2291 2322 2265 2297 0 +0.62(+0.03%)
Oct 28, 2020 2335 2347 2288 2296 0 -73.55(-3.10%)
Oct 27, 2020 2372 2392 2361 2370 0 +9.96(+0.42%)
Oct 26, 2020 2364 2374 2337 2360 0 -19.92(-0.84%)
Oct 23, 2020 2376 2393 2370 2380 0 +11.15(+0.47%)
Oct 22, 2020 2373 2394 2357 2369 0 -40.02(-1.66%)
Oct 21, 2020 2391 2426 2388 2409 0 +16.79(+0.70%)
Oct 20, 2020 2433 2441 2381 2392 0 +8.46(+0.35%)
Oct 19, 2020 2424 2439 2372 2384 0 -38.00(-1.57%)
Oct 16, 2020 2421 2442 2412 2422 0 +9.67(+0.40%)
Oct 15, 2020 2406 2423 2395 2412 0 -1.43(-0.06%)
Oct 14, 2020 2422 2435 2397 2413 0 -6.08(-0.25%)
Oct 13, 2020 2417 2434 2407 2419 0 -7.36(-0.30%)
Oct 12, 2020 2409 2441 2406 2427 0 +24.87(+1.04%)
Oct 09, 2020 2384 2414 2379 2402 0 +22.10(+0.93%)
Oct 08, 2020 2365 2385 2359 2380 0 +15.03(+0.64%)
Oct 07, 2020 2354 2376 2344 2365 0 +19.68(+0.84%)
Oct 06, 2020 2350 2370 2333 2345 0 -4.54(-0.19%)
Oct 05, 2020 2335 2354 2328 2350 0 +24.97(+1.07%)
Oct 02, 2020 2316 2342 2302 2325 0 -12.43(-0.53%)
Oct 01, 2020 2343 2351 2320 2337 0 +3.80(+0.16%)
Sep 30, 2020 2318 2347 2313 2333 0 +28.63(+1.24%)
Sep 29, 2020 2324 2326 2294 2305 0 -12.98(-0.56%)
Sep 28, 2020 2325 2346 2311 2318 0 +9.34(+0.40%)
Sep 25, 2020 2280 2314 2278 2308 0 +13.29(+0.58%)
Sep 24, 2020 2287 2303 2270 2295 0 +14.60(+0.64%)
Sep 23, 2020 2315 2317 2277 2280 0 -27.87(-1.21%)
Sep 22, 2020 2285 2325 2281 2308 0 +21.43(+0.94%)
Sep 21, 2020 2291 2304 2255 2287 0 -14.93(-0.65%)
Sep 18, 2020 2301 2319 2284 2302 0 -9.87(-0.43%)
Sep 17, 2020 2306 2322 2291 2312 0 -6.30(-0.27%)
Sep 16, 2020 2340 2354 2315 2318 0 -9.02(-0.39%)
Sep 15, 2020 2334 2350 2324 2327 0 -3.77(-0.16%)
Sep 14, 2020 2328 2348 2325 2331 0 +9.79(+0.42%)
Sep 11, 2020 2318 2332 2305 2321 0 +18.00(+0.78%)
Sep 10, 2020 2331 2343 2299 2303 0 -29.97(-1.28%)
Sep 09, 2020 2307 2357 2304 2333 0 +38.25(+1.67%)
Sep 08, 2020 2333 2339 2280 2295 0 -34.04(-1.46%)
Sep 04, 2020 2331 2353 2297 2329 0 -6.94(-0.30%)
Sep 03, 2020 2381 2396 2316 2336 0 -42.86(-1.80%)
Sep 02, 2020 2342 2393 2336 2379 0 +36.19(+1.55%)
Sep 01, 2020 2343 2354 2325 2342 0 -12.77(-0.54%)
Aug 31, 2020 2353 2363 2343 2355 0 -4.78(-0.20%)
Aug 28, 2020 2346 2363 2326 2360 0 +14.51(+0.62%)
Aug 27, 2020 2353 2368 2343 2345 0 -0.41(-0.02%)
Aug 26, 2020 2345 2361 2339 2346 0 -6.35(-0.27%)
Aug 25, 2020 2354 2359 2332 2352 0 +5.21(+0.22%)
Aug 24, 2020 2333 2354 2327 2347 0 +19.64(+0.84%)
Aug 21, 2020 2311 2337 2299 2327 0 +16.51(+0.71%)
Aug 20, 2020 2290 2315 2283 2311 0 -0.47(-0.02%)
Aug 19, 2020 2310 2322 2305 2311 0 -8.55(-0.37%)
Aug 18, 2020 2311 2336 2302 2320 0 +11.79(+0.51%)
Aug 17, 2020 2301 2315 2295 2308 0 +5.90(+0.26%)
Aug 14, 2020 2307 2311 2292 2302 0 -8.92(-0.39%)
Aug 13, 2020 2304 2318 2297 2311 0 +3.75(+0.16%)
Aug 12, 2020 2277 2319 2274 2307 0 +39.83(+1.76%)
Aug 11, 2020 2284 2294 2259 2267 0 -13.36(-0.59%)
Aug 10, 2020 2270 2288 2262 2281 0 +13.95(+0.62%)
Aug 07, 2020 2255 2270 2248 2267 0 +13.26(+0.59%)
Aug 06, 2020 2256 2264 2242 2254 0 -10.29(-0.45%)
Aug 05, 2020 2266 2283 2256 2264 0 -4.84(-0.21%)
Aug 04, 2020 2226 2271 2220 2269 0 +37.83(+1.70%)
Aug 03, 2020 2223 2244 2220 2231 0 -0.62(-0.03%)
Jul 31, 2020 2211 2235 2198 2232 0 +2.24(+0.10%)
Jul 30, 2020 2213 2238 2197 2229 0 +39.67(+1.81%)
Jul 29, 2020 2178 2205 2172 2190 0 +7.18(+0.33%)
Jul 28, 2020 2157 2191 2153 2182 0 +26.69(+1.24%)
Jul 27, 2020 2146 2162 2141 2156 0 +6.24(+0.29%)
Jul 24, 2020 2165 2179 2138 2149 0 -4.51(-0.21%)
Jul 23, 2020 2156 2176 2143 2154 0 +3.87(+0.18%)
Jul 22, 2020 2139 2155 2117 2150 0 +14.12(+0.66%)
Jul 21, 2020 2145 2162 2132 2136 0 -2.54(-0.12%)
Jul 20, 2020 2148 2154 2130 2139 0 -12.88(-0.60%)
Jul 17, 2020 2146 2160 2137 2151 0 +10.47(+0.49%)
Jul 16, 2020 2143 2152 2124 2141 0 +4.20(+0.20%)
Jul 15, 2020 2155 2172 2130 2137 0 -4.51(-0.21%)
Jul 14, 2020 2114 2149 2107 2141 0 +26.05(+1.23%)
Jul 13, 2020 2118 2143 2105 2115 0 -0.69(-0.03%)
Jul 10, 2020 2097 2125 2090 2116 0 +20.70(+0.99%)
Jul 09, 2020 2105 2124 2087 2095 0 -12.09(-0.57%)
Jul 08, 2020 2096 2113 2089 2107 0 +10.21(+0.49%)
Jul 07, 2020 2086 2115 2078 2097 0 +5.37(+0.26%)
Jul 06, 2020 2098 2108 2077 2092 0 +8.66(+0.42%)
Jul 02, 2020 2087 2108 2076 2083 0 +15.65(+0.76%)
Jul 01, 2020 2064 2078 2053 2067 0 +5.13(+0.25%)
Jun 30, 2020 2036 2069 2032 2062 0 +30.74(+1.51%)
Jun 29, 2020 2013 2037 2009 2032 0 +37.06(+1.86%)
Jun 26, 2020 2033 2047 1989 1994 0 -40.61(-2.00%)
Jun 25, 2020 2022 2038 2002 2035 0 +19.71(+0.98%)
Jun 24, 2020 2036 2046 2012 2015 0 -29.23(-1.43%)
Jun 23, 2020 2059 2070 2041 2045 0 -1.27(-0.06%)
Jun 22, 2020 2058 2066 2035 2046 0 -15.17(-0.74%)
Jun 19, 2020 2094 2113 2056 2061 0 -8.30(-0.40%)
Jun 18, 2020 2047 2080 2042 2069 0 +15.92(+0.78%)
Jun 17, 2020 2058 2074 2044 2053 0 -0.15(-0.01%)
Jun 16, 2020 2060 2070 2032 2054 0 +26.06(+1.29%)
Jun 15, 2020 1991 2037 1975 2028 0 +17.54(+0.87%)
Jun 12, 2020 2027 2048 1999 2010 0 -7.68(-0.38%)
Jun 11, 2020 2061 2076 2012 2018 0 -52.48(-2.54%)
Jun 10, 2020 2067 2083 2052 2070 0 +13.33(+0.65%)
Jun 09, 2020 2072 2078 2047 2057 0 -13.84(-0.67%)
Jun 08, 2020 2042 2073 2033 2071 0 +11.83(+0.57%)
Jun 05, 2020 2027 2069 2015 2059 0 +38.99(+1.93%)
Jun 04, 2020 2050 2065 2012 2020 0 -39.62(-1.92%)
Jun 03, 2020 2063 2076 2050 2059 0 +2.07(+0.10%)
Jun 02, 2020 2043 2062 2034 2057 0 +11.47(+0.56%)
Jun 01, 2020 2029 2053 2017 2046 0 +19.23(+0.95%)
May 29, 2020 2022 2039 2000 2027 0 +5.22(+0.26%)
May 28, 2020 2014 2041 2001 2021 0 +32.54(+1.64%)
May 27, 2020 1962 1991 1950 1989 0 +36.71(+1.88%)
May 26, 2020 1988 1992 1942 1952 0 -8.79(-0.45%)
May 22, 2020 1947 1975 1942 1961 0 +16.97(+0.87%)
May 21, 2020 1959 1969 1937 1944 0 -20.43(-1.04%)
May 20, 2020 1953 1972 1939 1964 0 +22.20(+1.14%)
May 19, 2020 1980 1990 1940 1942 0 -53.93(-2.70%)
May 18, 2020 1983 2011 1967 1996 0 +30.69(+1.56%)
May 15, 2020 1941 1969 1916 1965 0 +24.66(+1.27%)
May 14, 2020 1938 1955 1896 1941 0 -5.28(-0.27%)
May 13, 2020 1958 1977 1940 1946 0 -16.16(-0.82%)
May 12, 2020 1978 1991 1956 1962 0 -14.21(-0.72%)
May 11, 2020 1984 1992 1968 1976 0 -10.47(-0.53%)
May 08, 2020 1963 1997 1953 1987 0 +49.29(+2.54%)
May 07, 2020 1959 1967 1928 1938 0 -1.23(-0.06%)
May 06, 2020 1977 1988 1935 1939 0 -43.45(-2.19%)
May 05, 2020 1985 2008 1969 1982 0 +0.35(+0.02%)
May 04, 2020 1993 2004 1963 1982 0 -7.70(-0.39%)
May 01, 2020 2005 2029 1980 1990 0 -25.66(-1.27%)
Apr 30, 2020 1992 2029 1983 2015 0 +7.74(+0.39%)
Apr 29, 2020 2011 2026 1971 2008 0 +3.44(+0.17%)
Apr 28, 2020 2009 2022 1988 2004 0 -0.91(-0.05%)
Apr 27, 2020 2033 2034 1995 2005 0 -19.08(-0.94%)
Apr 24, 2020 2020 2039 2011 2024 0 -0.39(-0.02%)
Apr 23, 2020 2022 2042 2006 2025 0 -7.50(-0.37%)
Apr 22, 2020 2034 2046 2011 2032 0 +9.33(+0.46%)
Apr 21, 2020 2026 2042 2004 2023 0 -23.77(-1.16%)
Apr 20, 2020 2066 2089 2044 2046 0 -61.16(-2.90%)
Apr 17, 2020 2070 2113 2038 2108 0 +54.49(+2.65%)
Apr 16, 2020 2059 2069 2021 2053 0 +10.64(+0.52%)
Apr 15, 2020 2054 2078 2018 2043 0 -10.26(-0.50%)
Apr 14, 2020 2014 2065 1980 2053 0 +85.45(+4.34%)
Apr 13, 2020 1941 1983 1928 1967 0 +11.94(+0.61%)
Apr 09, 2020 1969 2019 1946 1955 0 -8.10(-0.41%)
Apr 08, 2020 1952 1993 1914 1963 0 +35.35(+1.83%)
Apr 07, 2020 1985 2031 1923 1928 0 -62.67(-3.15%)
Apr 06, 2020 1974 2013 1940 1991 0 +54.07(+2.79%)
Apr 03, 2020 1916 1954 1899 1937 0 +10.90(+0.57%)
Apr 02, 2020 1831 1942 1824 1926 0 +69.49(+3.74%)
Apr 01, 2020 1837 1894 1817 1856 0 -21.21(-1.13%)
Mar 31, 2020 1926 1938 1858 1878 0 -70.71(-3.63%)
Mar 30, 2020 1923 1962 1873 1948 0 +76.18(+4.07%)
Mar 27, 2020 1828 1940 1816 1872 0 +26.13(+1.42%)
Mar 26, 2020 1778 1863 1758 1846 0 +105.99(+6.09%)
Mar 25, 2020 1732 1808 1694 1740 0 -23.17(-1.31%)
Mar 24, 2020 1731 1793 1654 1763 0 +87.64(+5.23%)
Mar 23, 2020 1724 1778 1623 1676 0 -75.41(-4.31%)
Mar 20, 2020 1866 1876 1735 1751 0 -132.64(-7.04%)
Mar 19, 2020 1962 1996 1844 1884 0 -89.97(-4.56%)
Mar 18, 2020 1919 2055 1881 1974 0 -1.70(-0.09%)
Mar 17, 2020 1892 2033 1864 1975 0 +130.12(+7.05%)
Mar 16, 2020 1750 1961 1738 1845 0 -112.70(-5.76%)
Mar 13, 2020 1845 1966 1811 1958 0 +192.21(+10.89%)
Mar 12, 2020 1794 1914 1748 1766 0 -164.71(-8.53%)
Mar 11, 2020 2019 2035 1909 1930 0 -138.34(-6.69%)
Mar 10, 2020 2049 2078 1965 2069 0 +67.20(+3.36%)
Mar 09, 2020 1985 2068 1980 2001 0 -96.77(-4.61%)
Mar 06, 2020 2030 2112 2019 2098 0 +8.52(+0.41%)
Mar 05, 2020 2093 2122 2068 2090 0 -56.18(-2.62%)
Mar 04, 2020 2079 2150 2066 2146 0 +102.09(+5.00%)
Mar 03, 2020 2070 2108 2024 2044 0 -24.36(-1.18%)
Mar 02, 2020 1953 2072 1949 2068 0 +115.91(+5.94%)
Feb 28, 2020 1909 1962 1859 1952 0 -15.80(-0.80%)
Feb 27, 2020 2051 2070 1967 1968 0 -99.90(-4.83%)
Feb 26, 2020 2093 2111 2063 2068 0 -21.34(-1.02%)
Feb 25, 2020 2120 2137 2081 2089 0 -33.06(-1.56%)
Feb 24, 2020 2136 2173 2106 2122 0 -58.56(-2.69%)
Feb 21, 2020 2172 2201 2167 2181 0 +2.06(+0.09%)
Feb 20, 2020 2171 2188 2156 2179 0 +7.27(+0.33%)
Feb 19, 2020 2166 2188 2159 2172 0 +5.87(+0.27%)
Feb 18, 2020 2184 2188 2164 2166 0 -23.04(-1.05%)
Feb 14, 2020 2177 2190 2168 2189 0 +15.99(+0.74%)
Feb 13, 2020 2155 2180 2151 2173 0 +19.26(+0.89%)
Feb 12, 2020 2154 2163 2141 2153 0 -5.32(-0.25%)
Feb 11, 2020 2189 2191 2156 2159 0 -27.86(-1.27%)
Feb 10, 2020 2182 2195 2172 2187 0 +7.63(+0.35%)
Feb 07, 2020 2194 2196 2173 2179 0 -11.83(-0.54%)
Feb 06, 2020 2187 2207 2176 2191 0 +15.17(+0.70%)
Feb 05, 2020 2163 2182 2151 2176 0 +17.91(+0.83%)
Feb 04, 2020 2158 2185 2151 2158 0 +11.45(+0.53%)
Feb 03, 2020 2137 2162 2134 2146 0 +12.16(+0.57%)
Jan 31, 2020 2155 2176 2130 2134 0 -4.02(-0.19%)
Jan 30, 2020 2120 2141 2111 2138 0 +14.72(+0.69%)
Jan 29, 2020 2139 2144 2122 2123 0 -15.68(-0.73%)
Jan 28, 2020 2139 2156 2131 2139 0 +4.09(+0.19%)
Jan 27, 2020 2118 2149 2114 2135 0 -2.39(-0.11%)
Jan 24, 2020 2147 2169 2131 2137 0 -4.89(-0.23%)
Jan 23, 2020 2126 2172 2113 2142 0 -18.06(-0.84%)
Jan 22, 2020 2166 2174 2154 2160 0 -6.00(-0.28%)
Jan 21, 2020 2167 2173 2141 2166 0 -5.26(-0.24%)
Jan 17, 2020 2166 2180 2159 2172 0 +9.00(+0.42%)
Jan 16, 2020 2163 2174 2154 2163 0 +2.69(+0.12%)
Jan 15, 2020 2144 2164 2143 2160 0 +21.04(+0.98%)
Jan 14, 2020 2135 2146 2132 2139 0 +0.93(+0.04%)
Jan 13, 2020 2125 2141 2120 2138 0 +13.44(+0.63%)
Jan 10, 2020 2121 2131 2110 2125 0 +3.51(+0.17%)
Jan 09, 2020 2098 2122 2094 2121 0 +25.12(+1.20%)
Jan 08, 2020 2085 2111 2080 2096 0 +16.20(+0.78%)
Jan 07, 2020 2093 2100 2076 2080 0 -13.87(-0.66%)
Jan 06, 2020 2086 2101 2082 2094 0 +6.83(+0.33%)
Jan 03, 2020 2080 2103 2073 2087 0 -13.65(-0.65%)
Jan 02, 2020 2116 2121 2090 2100 0 -20.45(-0.96%)
Dec 31, 2019 2114 2123 2105 2121 0 +5.95(+0.28%)
Dec 30, 2019 2133 2137 2109 2115 0 -23.06(-1.08%)
Dec 27, 2019 2130 2142 2126 2138 0 +14.00(+0.66%)
Dec 26, 2019 2122 2133 2117 2124 0 +1.91(+0.09%)
Dec 24, 2019 2117 2125 2112 2122 0 +2.90(+0.14%)
Dec 23, 2019 2130 2135 2115 2119 0 -8.16(-0.38%)
Dec 20, 2019 2134 2146 2118 2127 0 +11.60(+0.55%)
Dec 19, 2019 2101 2121 2096 2116 0 +13.74(+0.65%)
Dec 18, 2019 2115 2126 2094 2102 0 -11.31(-0.54%)
Dec 17, 2019 2121 2126 2097 2113 0 -9.96(-0.47%)
Dec 16, 2019 2123 2138 2118 2123 0 +2.94(+0.14%)
Dec 13, 2019 2097 2126 2089 2120 0 +18.53(+0.88%)
Dec 12, 2019 2105 2121 2090 2102 0 -1.15(-0.05%)
Dec 11, 2019 2099 2118 2093 2103 0 +4.45(+0.21%)
Dec 10, 2019 2107 2111 2094 2098 0 -11.59(-0.55%)
Dec 09, 2019 2103 2115 2096 2110 0 +9.59(+0.46%)
Dec 06, 2019 2105 2118 2092 2100 0 -0.20(-0.01%)
Dec 05, 2019 2098 2104 2086 2101 0 -2.79(-0.13%)
Dec 04, 2019 2074 2105 2072 2103 0 +27.05(+1.30%)
Dec 03, 2019 2071 2080 2058 2076 0 -0.68(-0.03%)
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.