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 (%)
Feb 28, 2017 1622 1637 1616 1624 0 +2.37(+0.15%)
Feb 27, 2017 1618 1625 1607 1621 0 -6.82(-0.42%)
Feb 24, 2017 1628 1636 1619 1628 0 -5.78(-0.35%)
Feb 23, 2017 1639 1648 1628 1634 0 -1.43(-0.09%)
Feb 22, 2017 1634 1643 1628 1635 0 -2.12(-0.13%)
Feb 21, 2017 1618 1644 1616 1637 0 +15.47(+0.95%)
Feb 17, 2017 1622 1622 1622 1622 0 +24.76(+1.55%)
Feb 16, 2017 1595 1603 1585 1597 0 -1.19(-0.07%)
Feb 15, 2017 1577 1600 1576 1598 0 +43.21(+2.78%)
Feb 14, 2017 1556 1562 1543 1555 0 -5.32(-0.34%)
Feb 13, 2017 1559 1563 1550 1561 0 +4.05(+0.26%)
Feb 10, 2017 1559 1566 1550 1556 0 -3.63(-0.23%)
Feb 09, 2017 1554 1564 1549 1560 0 +5.38(+0.35%)
Feb 08, 2017 1552 1558 1546 1555 0 +3.28(+0.21%)
Feb 07, 2017 1542 1557 1538 1551 0 +13.73(+0.89%)
Feb 06, 2017 1541 1546 1534 1538 0 -3.02(-0.20%)
Feb 03, 2017 1549 1553 1537 1541 0 -1.11(-0.07%)
Feb 02, 2017 1539 1553 1531 1542 0 +11.38(+0.74%)
Feb 01, 2017 1527 1538 1521 1530 0 -4.53(-0.30%)
Jan 31, 2017 1522 1539 1519 1535 0 +11.56(+0.76%)
Jan 30, 2017 1523 1527 1516 1523 0 -0.69(-0.05%)
Jan 27, 2017 1525 1530 1510 1524 0 -15.25(-0.99%)
Jan 26, 2017 1546 1550 1536 1539 0 -7.13(-0.46%)
Jan 25, 2017 1552 1557 1541 1547 0 -5.68(-0.37%)
Jan 24, 2017 1536 1554 1535 1552 0 +22.24(+1.45%)
Jan 23, 2017 1531 1536 1526 1530 0 -6.23(-0.41%)
Jan 20, 2017 1528 1546 1520 1536 0 +36.34(+2.42%)
Jan 19, 2017 1502 1507 1494 1500 0 -7.52(-0.50%)
Jan 18, 2017 1504 1515 1500 1507 0 -0.77(-0.05%)
Jan 17, 2017 1486 1514 1484 1508 0 +22.55(+1.52%)
Jan 13, 2017 1486 1486 1486 1486 0 +2.37(+0.16%)
Jan 12, 2017 1479 1485 1474 1483 0 +4.01(+0.27%)
Jan 11, 2017 1473 1480 1470 1479 0 +3.87(+0.26%)
Jan 10, 2017 1490 1492 1471 1475 0 -15.40(-1.03%)
Jan 09, 2017 1492 1500 1482 1491 0 -15.07(-1.00%)
Jan 06, 2017 1501 1510 1495 1506 0 +3.29(+0.22%)
Jan 05, 2017 1492 1508 1489 1503 0 +9.31(+0.62%)
Jan 04, 2017 1489 1496 1486 1493 0 +9.18(+0.62%)
Jan 03, 2017 1479 1488 1472 1484 0 +3.93(+0.27%)
Dec 30, 2016 1480 1480 1480 1480 0 -7.32(-0.49%)
Dec 29, 2016 1486 1491 1482 1487 0 +5.67(+0.38%)
Dec 28, 2016 1489 1493 1480 1482 0 -10.16(-0.68%)
Dec 27, 2016 1496 1498 1488 1492 0 -4.63(-0.31%)
Dec 23, 2016 1497 1497 1497 1497 0 +4.52(+0.30%)
Dec 22, 2016 1485 1495 1480 1492 0 +4.01(+0.27%)
Dec 21, 2016 1487 1497 1485 1488 0 -3.83(-0.26%)
Dec 20, 2016 1492 1496 1484 1492 0 +0.04(+0.00%)
Dec 19, 2016 1495 1500 1485 1492 0 -1.77(-0.12%)
Dec 16, 2016 1497 1502 1484 1494 0 -0.35(-0.02%)
Dec 15, 2016 1485 1497 1474 1494 0 +5.58(+0.37%)
Dec 14, 2016 1505 1513 1485 1488 0 -15.14(-1.01%)
Dec 13, 2016 1495 1509 1493 1503 0 +2.75(+0.18%)
Dec 12, 2016 1490 1506 1488 1501 0 +8.67(+0.58%)
Dec 09, 2016 1478 1493 1477 1492 0 +14.71(+1.00%)
Dec 08, 2016 1480 1488 1474 1477 0 -8.64(-0.58%)
Dec 07, 2016 1466 1489 1463 1486 0 +18.03(+1.23%)
Dec 06, 2016 1469 1473 1460 1468 0 +3.12(+0.21%)
Dec 05, 2016 1461 1470 1456 1465 0 +7.14(+0.49%)
Dec 02, 2016 1459 1466 1452 1458 0 +4.95(+0.34%)
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.