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%)
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.