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 (%)
Dec 31, 2014 1585 1585 1585 1585 0 -22.09(-1.37%)
Dec 30, 2014 1606 1616 1602 1607 0 -5.04(-0.31%)
Dec 29, 2014 1618 1624 1608 1612 0 -11.50(-0.71%)
Dec 26, 2014 1618 1629 1616 1623 0 +6.10(+0.38%)
Dec 24, 2014 1617 1617 1617 1617 0 -4.78(-0.29%)
Dec 23, 2014 1610 1626 1609 1622 0 +14.70(+0.91%)
Dec 22, 2014 1600 1611 1596 1607 0 +7.97(+0.50%)
Dec 19, 2014 1599 1610 1592 1599 0 +3.92(+0.25%)
Dec 18, 2014 1582 1596 1572 1595 0 +22.59(+1.44%)
Dec 17, 2014 1553 1581 1549 1573 0 +23.72(+1.53%)
Dec 16, 2014 1549 1576 1549 1549 0 +1.18(+0.08%)
Dec 15, 2014 1559 1574 1545 1548 0 -8.67(-0.56%)
Dec 12, 2014 1565 1582 1556 1557 0 -16.58(-1.05%)
Dec 11, 2014 1567 1588 1565 1573 0 +7.79(+0.50%)
Dec 10, 2014 1580 1585 1564 1565 0 -12.10(-0.77%)
Dec 09, 2014 1571 1579 1562 1578 0 -0.45(-0.03%)
Dec 08, 2014 1574 1584 1571 1578 0 +4.26(+0.27%)
Dec 05, 2014 1573 1575 1556 1574 0 -2.87(-0.18%)
Dec 04, 2014 1575 1583 1567 1577 0 +7.45(+0.47%)
Dec 03, 2014 1581 1584 1561 1569 0 -17.02(-1.07%)
Dec 02, 2014 1576 1588 1570 1586 0 +14.41(+0.92%)
Dec 01, 2014 1570 1582 1562 1572 0 -6.55(-0.41%)
Nov 28, 2014 1557 1582 1554 1578 0 +25.87(+1.67%)
Nov 26, 2014 1552 1552 1552 1552 0 +2.29(+0.15%)
Nov 25, 2014 1542 1552 1538 1550 0 +11.14(+0.72%)
Nov 24, 2014 1552 1553 1535 1539 0 -8.25(-0.53%)
Nov 21, 2014 1557 1561 1545 1547 0 +4.76(+0.31%)
Nov 20, 2014 1541 1550 1539 1543 0 -5.12(-0.33%)
Nov 19, 2014 1540 1551 1533 1548 0 +10.27(+0.67%)
Nov 18, 2014 1538 1542 1529 1537 0 +1.90(+0.12%)
Nov 17, 2014 1534 1541 1526 1535 0 -0.61(-0.04%)
Nov 14, 2014 1549 1552 1533 1536 0 -12.30(-0.79%)
Nov 13, 2014 1555 1567 1544 1548 0 -11.24(-0.72%)
Nov 12, 2014 1558 1566 1555 1560 0 -1.16(-0.07%)
Nov 11, 2014 1558 1565 1553 1561 0 +1.21(+0.08%)
Nov 10, 2014 1549 1561 1540 1560 0 +6.77(+0.44%)
Nov 07, 2014 1546 1555 1537 1553 0 +3.78(+0.24%)
Nov 06, 2014 1550 1554 1541 1549 0 +0.56(+0.04%)
Nov 05, 2014 1552 1561 1538 1548 0 +2.64(+0.17%)
Nov 04, 2014 1528 1552 1525 1546 0 +14.85(+0.97%)
Nov 03, 2014 1516 1532 1510 1531 0 -0.03(-0.00%)
Oct 31, 2014 1529 1535 1521 1531 0 +7.72(+0.51%)
Oct 30, 2014 1511 1527 1502 1523 0 +5.40(+0.36%)
Oct 28, 2014 1517 1523 1511 1518 0 +6.19(+0.41%)
Oct 27, 2014 1497 1519 1499 1512 0 +11.73(+0.78%)
Oct 24, 2014 1473 1512 1490 1500 0 +24.58(+1.67%)
Oct 23, 2014 1492 1494 1462 1475 0 -16.37(-1.10%)
Oct 21, 2014 1483 1494 1469 1492 0 +15.00(+1.02%)
Oct 20, 2014 1458 1479 1455 1477 0 +17.70(+1.21%)
Oct 17, 2014 1455 1464 1439 1459 0 +16.19(+1.12%)
Oct 16, 2014 1432 1452 1429 1443 0 -9.88(-0.68%)
Oct 15, 2014 1450 1466 1432 1453 0 -12.27(-0.84%)
Oct 14, 2014 1469 1478 1456 1465 0 +3.47(+0.24%)
Oct 13, 2014 1480 1483 1460 1462 0 -23.26(-1.57%)
Oct 10, 2014 1478 1497 1475 1485 0 +11.49(+0.78%)
Oct 09, 2014 1484 1494 1471 1473 0 -11.58(-0.78%)
Oct 08, 2014 1468 1487 1465 1485 0 +19.49(+1.33%)
Oct 07, 2014 1467 1479 1462 1465 0 -6.51(-0.44%)
Oct 06, 2014 1473 1480 1465 1472 0 -4.68(-0.32%)
Oct 03, 2014 1471 1480 1462 1477 0 +13.00(+0.89%)
Oct 02, 2014 1465 1478 1461 1464 0 -2.46(-0.17%)
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.