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, 2018 1634 1657 1627 1654 0 +22.36(+1.37%)
Nov 29, 2018 1628 1640 1623 1632 0 +1.32(+0.08%)
Nov 28, 2018 1628 1639 1618 1630 0 +0.12(+0.01%)
Nov 27, 2018 1616 1633 1612 1630 0 +13.77(+0.85%)
Nov 26, 2018 1605 1624 1601 1616 0 +9.31(+0.58%)
Nov 23, 2018 1600 1616 1590 1607 0 +3.84(+0.24%)
Nov 21, 2018 1603 1603 1603 1603 0 -12.12(-0.75%)
Nov 20, 2018 1630 1644 1609 1615 0 -14.59(-0.90%)
Nov 19, 2018 1637 1649 1623 1630 0 -10.59(-0.65%)
Nov 16, 2018 1637 1657 1632 1641 0 +3.14(+0.19%)
Nov 15, 2018 1630 1640 1617 1637 0 +3.45(+0.21%)
Nov 14, 2018 1630 1644 1623 1634 0 +5.90(+0.36%)
Nov 13, 2018 1610 1635 1600 1628 0 +12.14(+0.75%)
Nov 12, 2018 1615 1636 1600 1616 0 -4.51(-0.28%)
Nov 09, 2018 1593 1626 1589 1620 0 +26.97(+1.69%)
Nov 08, 2018 1590 1598 1581 1593 0 -2.29(-0.14%)
Nov 07, 2018 1596 1601 1580 1596 0 +1.54(+0.10%)
Nov 06, 2018 1586 1599 1578 1594 0 +5.35(+0.34%)
Nov 05, 2018 1572 1596 1565 1589 0 +16.68(+1.06%)
Nov 02, 2018 1576 1581 1558 1572 0 +3.99(+0.25%)
Nov 01, 2018 1550 1573 1541 1568 0 +19.41(+1.25%)
Oct 31, 2018 1560 1571 1526 1549 0 -5.32(-0.34%)
Oct 30, 2018 1533 1559 1524 1554 0 +30.62(+2.01%)
Oct 29, 2018 1531 1551 1509 1523 0 -2.65(-0.17%)
Oct 26, 2018 1545 1556 1513 1526 0 -40.60(-2.59%)
Oct 24, 2018 1537 1592 1535 1567 0 +31.41(+2.05%)
Oct 23, 2018 1522 1542 1515 1535 0 +1.03(+0.07%)
Oct 22, 2018 1546 1556 1515 1534 0 -16.37(-1.06%)
Oct 19, 2018 1528 1570 1522 1551 0 +86.76(+5.93%)
Oct 18, 2018 1472 1482 1457 1464 0 -23.59(-1.59%)
Oct 17, 2018 1470 1494 1461 1487 0 +11.88(+0.81%)
Oct 16, 2018 1463 1479 1460 1476 0 +12.87(+0.88%)
Oct 15, 2018 1448 1473 1445 1463 0 +13.70(+0.95%)
Oct 12, 2018 1455 1459 1436 1449 0 +2.75(+0.19%)
Oct 11, 2018 1493 1500 1442 1446 0 -44.13(-2.96%)
Oct 10, 2018 1502 1522 1487 1490 0 -26.21(-1.73%)
Oct 09, 2018 1519 1529 1513 1517 0 -2.29(-0.15%)
Oct 08, 2018 1506 1525 1502 1519 0 +8.38(+0.55%)
Oct 05, 2018 1506 1518 1505 1511 0 +4.09(+0.27%)
Oct 04, 2018 1518 1521 1492 1506 0 -23.10(-1.51%)
Oct 03, 2018 1558 1561 1527 1530 0 -25.34(-1.63%)
Oct 02, 2018 1544 1560 1540 1555 0 +8.86(+0.57%)
Oct 01, 2018 1542 1550 1538 1546 0 +5.71(+0.37%)
Sep 28, 2018 1534 1542 1531 1540 0 +7.43(+0.48%)
Sep 27, 2018 1534 1547 1529 1533 0 -3.67(-0.24%)
Sep 26, 2018 1537 1550 1531 1537 0 +2.11(+0.14%)
Sep 25, 2018 1558 1560 1533 1534 0 -20.56(-1.32%)
Sep 24, 2018 1578 1581 1552 1555 0 -26.25(-1.66%)
Sep 21, 2018 1581 1591 1575 1581 0 +6.61(+0.42%)
Sep 20, 2018 1558 1580 1555 1575 0 +22.60(+1.46%)
Sep 19, 2018 1554 1561 1547 1552 0 -2.99(-0.19%)
Sep 18, 2018 1561 1563 1547 1555 0 -3.98(-0.26%)
Sep 17, 2018 1547 1561 1542 1559 0 +10.56(+0.68%)
Sep 14, 2018 1546 1551 1537 1548 0 +3.16(+0.20%)
Sep 13, 2018 1543 1547 1531 1545 0 +4.56(+0.30%)
Sep 12, 2018 1521 1543 1517 1541 0 +18.78(+1.23%)
Sep 11, 2018 1522 1529 1513 1522 0 -5.46(-0.36%)
Sep 10, 2018 1531 1541 1526 1527 0 +5.49(+0.36%)
Sep 07, 2018 1522 1527 1508 1522 0 -9.29(-0.61%)
Sep 06, 2018 1528 1542 1521 1531 0 -5.83(-0.38%)
Sep 05, 2018 1511 1541 1510 1537 0 +16.68(+1.10%)
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.