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 (%)
Apr 30, 2012 1320 1331 1315 1324 0 -9.48(-0.71%)
Apr 27, 2012 1366 1347 1325 1333 0 -34.91(-2.55%)
Apr 26, 2012 1364 1374 1361 1368 0 +0.41(+0.03%)
Apr 25, 2012 1360 1371 1356 1368 0 +4.56(+0.33%)
Apr 24, 2012 1356 1365 1351 1363 0 +9.19(+0.68%)
Apr 23, 2012 1357 1361 1346 1354 0 -15.81(-1.15%)
Apr 20, 2012 1355 1374 1353 1370 0 +17.20(+1.27%)
Apr 19, 2012 1358 1361 1346 1353 0 -3.42(-0.25%)
Apr 18, 2012 1358 1365 1353 1356 0 -4.94(-0.36%)
Apr 17, 2012 1358 1365 1353 1361 0 +6.51(+0.48%)
Apr 16, 2012 1344 1362 1340 1355 0 +13.19(+0.98%)
Apr 13, 2012 1342 1353 1337 1341 0 -2.25(-0.17%)
Apr 12, 2012 1339 1348 1335 1344 0 +0.48(+0.04%)
Apr 11, 2012 1349 1353 1340 1343 0 +4.07(+0.30%)
Apr 10, 2012 1349 1352 1337 1339 0 -11.48(-0.85%)
Apr 09, 2012 1350 1357 1348 1351 0 -10.70(-0.79%)
Apr 05, 2012 1352 1364 1349 1361 0 +3.96(+0.29%)
Apr 04, 2012 1348 1364 1347 1357 0 +1.69(+0.12%)
Apr 03, 2012 1361 1367 1352 1356 0 -7.55(-0.55%)
Apr 02, 2012 1359 1370 1355 1363 0 +14.75(+1.09%)
Mar 30, 2012 1349 1354 1343 1348 0 +5.07(+0.38%)
Mar 29, 2012 1340 1346 1335 1343 0 -1.37(-0.10%)
Mar 28, 2012 1344 1348 1339 1345 0 -1.22(-0.09%)
Mar 27, 2012 1351 1356 1342 1346 0 -4.01(-0.30%)
Mar 26, 2012 1349 1356 1344 1350 0 +4.25(+0.32%)
Mar 23, 2012 1347 1349 1341 1346 0 -1.75(-0.13%)
Mar 22, 2012 1339 1352 1337 1347 0 +4.15(+0.31%)
Mar 21, 2012 1342 1347 1336 1343 0 +1.29(+0.10%)
Mar 20, 2012 1336 1347 1334 1342 0 +0.30(+0.02%)
Mar 19, 2012 1339 1347 1335 1342 0 +0.29(+0.02%)
Mar 16, 2012 1350 1352 1337 1341 0 -7.05(-0.52%)
Mar 15, 2012 1345 1352 1342 1348 0 +0.18(+0.01%)
Mar 14, 2012 1346 1352 1344 1348 0 -0.17(-0.01%)
Mar 13, 2012 1343 1349 1339 1348 0 +8.87(+0.66%)
Mar 12, 2012 1326 1342 1323 1340 0 +12.29(+0.93%)
Mar 09, 2012 1328 1330 1320 1327 0 +1.30(+0.10%)
Mar 08, 2012 1325 1329 1322 1326 0 +8.21(+0.62%)
Mar 07, 2012 1322 1327 1314 1318 0 -6.38(-0.48%)
Mar 06, 2012 1320 1330 1314 1324 0 -3.37(-0.25%)
Mar 05, 2012 1321 1329 1318 1328 0 +5.13(+0.39%)
Mar 02, 2012 1323 1327 1317 1322 0 +0.29(+0.02%)
Mar 01, 2012 1333 1339 1318 1322 0 -14.14(-1.06%)
Feb 29, 2012 1332 1340 1329 1336 0 +4.63(+0.35%)
Feb 28, 2012 1320 1333 1317 1332 0 +11.58(+0.88%)
Feb 27, 2012 1317 1327 1310 1320 0 -1.35(-0.10%)
Feb 24, 2012 1324 1327 1316 1321 0 +2.47(+0.19%)
Feb 23, 2012 1288 1323 1286 1319 0 +28.33(+2.20%)
Feb 22, 2012 1287 1296 1283 1291 0 -0.32(-0.02%)
Feb 21, 2012 1299 1302 1288 1291 0 -6.52(-0.50%)
Feb 17, 2012 1297 1297 1297 0 -4.72(-0.36%)
Feb 16, 2012 1291 1306 1289 1302 0 +14.84(+1.15%)
Feb 15, 2012 1289 1296 1282 1287 0 +2.40(+0.19%)
Feb 14, 2012 1277 1287 1275 1285 0 +3.73(+0.29%)
Feb 13, 2012 1282 1287 1278 1281 0 +3.71(+0.29%)
Feb 10, 2012 1275 1281 1272 1277 0 -5.51(-0.43%)
Feb 09, 2012 1278 1284 1272 1283 0 +6.90(+0.54%)
Feb 08, 2012 1279 1281 1271 1276 0 -1.72(-0.13%)
Feb 07, 2012 1275 1283 1271 1278 0 +1.94(+0.15%)
Feb 06, 2012 1267 1280 1264 1276 0 +8.68(+0.68%)
Feb 03, 2012 1273 1285 1260 1267 0 -7.15(-0.56%)
Feb 02, 2012 1276 1282 1270 1274 0 +1.96(+0.15%)
Feb 01, 2012 1272 1281 1269 1272 0 +6.31(+0.50%)
Jan 31, 2012 1270 1276 1258 1266 0 +0.72(+0.06%)
Jan 30, 2012 1275 1277 1260 1265 0 -17.01(-1.33%)
Jan 27, 2012 1285 1294 1272 1282 0 -10.32(-0.80%)
Jan 26, 2012 1294 1305 1287 1293 0 +0.93(+0.07%)
Jan 25, 2012 1278 1295 1274 1292 0 +13.70(+1.07%)
Jan 24, 2012 1277 1283 1266 1278 0 -5.56(-0.43%)
Jan 23, 2012 1297 1299 1279 1284 0 -54.93(-4.10%)
Jan 20, 2012 1332 1341 1324 1339 0 -0.13(-0.01%)
Jan 19, 2012 1336 1343 1326 1339 0 +1.30(+0.10%)
Jan 18, 2012 1333 1340 1331 1337 0 -0.72(-0.05%)
Jan 17, 2012 1331 1343 1330 1338 0 +12.95(+0.98%)
Jan 16, 2012 1321 1327 1316 1325 0 +0.00(+0.00%)
Jan 13, 2012 1321 1327 1316 1325 0 -0.90(-0.07%)
Jan 12, 2012 1328 1331 1320 1326 0 +2.88(+0.22%)
Jan 11, 2012 1332 1335 1318 1323 0 -12.13(-0.91%)
Jan 10, 2012 1344 1346 1330 1335 0 -3.29(-0.25%)
Jan 09, 2012 1335 1343 1331 1339 0 +3.57(+0.27%)
Jan 06, 2012 1339 1342 1327 1335 0 -3.81(-0.28%)
Jan 05, 2012 1337 1343 1332 1339 0 -5.00(-0.37%)
Jan 04, 2012 1343 1348 1336 1344 0 -3.99(-0.30%)
Dec 30, 2011 1354 1355 1345 1348 0 -6.99(-0.52%)
Dec 29, 2011 1349 1356 1347 1355 0 +9.15(+0.68%)
Dec 28, 2011 1354 1356 1344 1346 0 -6.89(-0.51%)
Dec 27, 2011 1342 1357 1340 1353 0 +2.91(+0.22%)
Dec 23, 2011 1350 1350 1350 0 +12.72(+0.95%)
Dec 21, 2011 1325 1337 1324 1337 0 +8.30(+0.62%)
Dec 20, 2011 1317 1332 1315 1329 0 +19.35(+1.48%)
Dec 19, 2011 1318 1325 1305 1309 0 -3.80(-0.29%)
Dec 16, 2011 1320 1324 1305 1313 0 +1.57(+0.12%)
Dec 15, 2011 1307 1316 1302 1311 0 +12.24(+0.94%)
Dec 14, 2011 1303 1313 1297 1299 0 -4.16(-0.32%)
Dec 13, 2011 1304 1318 1298 1303 0 +3.35(+0.26%)
Dec 12, 2011 1304 1311 1291 1300 0 -10.42(-0.80%)
Dec 09, 2011 1308 1317 1304 1310 0 +5.42(+0.42%)
Dec 08, 2011 1314 1317 1301 1305 0 -16.00(-1.21%)
Dec 07, 2011 1310 1326 1306 1321 0 +8.12(+0.62%)
Dec 06, 2011 1312 1318 1305 1313 0 -0.36(-0.03%)
Dec 05, 2011 1319 1321 1306 1313 0 +2.06(+0.16%)
Dec 02, 2011 1316 1321 1305 1311 0 +7.04(+0.54%)
Dec 01, 2011 1314 1321 1300 1304 0 -12.00(-0.91%)
Nov 30, 2011 1293 1317 1292 1316 0 +40.18(+3.15%)
Nov 29, 2011 1273 1284 1270 1276 0 +6.85(+0.54%)
Nov 28, 2011 1259 1275 1257 1269 0 +25.81(+2.08%)
Nov 25, 2011 1245 1258 1241 1243 0 -0.81(-0.07%)
Nov 24, 2011 1252 1256 1241 1244 0 +0.00(+0.00%)
Nov 23, 2011 1252 1256 1241 1244 0 -16.67(-1.32%)
Nov 22, 2011 1257 1273 1255 1261 0 +3.11(+0.25%)
Nov 21, 2011 1270 1279 1252 1258 0 -27.45(-2.14%)
Nov 18, 2011 1285 1293 1281 1285 0 +4.64(+0.36%)
Nov 17, 2011 1285 1295 1272 1281 0 -8.14(-0.63%)
Nov 16, 2011 1287 1303 1283 1289 0 -7.41(-0.57%)
Nov 15, 2011 1293 1302 1286 1296 0 +7.42(+0.58%)
Nov 14, 2011 1293 1298 1283 1289 0 -13.13(-1.01%)
Nov 11, 2011 1299 1307 1295 1302 0 +12.04(+0.93%)
Nov 10, 2011 1294 1297 1279 1290 0 +9.82(+0.77%)
Nov 09, 2011 1297 1300 1275 1280 0 -29.43(-2.25%)
Nov 08, 2011 1297 1312 1293 1309 0 +14.33(+1.11%)
Nov 07, 2011 1287 1299 1278 1295 0 +7.77(+0.60%)
Nov 04, 2011 1283 1291 1273 1287 0 -3.62(-0.28%)
Nov 03, 2011 1288 1297 1277 1291 0 +18.38(+1.44%)
Nov 02, 2011 1282 1286 1263 1272 0 +4.87(+0.38%)
Nov 01, 2011 1277 1286 1262 1268 0 -26.29(-2.03%)
Oct 31, 2011 1305 1312 1292 1294 0 -29.03(-2.19%)
Oct 28, 2011 1321 1335 1309 1323 0 -5.93(-0.45%)
Oct 27, 2011 1331 1343 1283 1329 0 +11.78(+0.89%)
Oct 26, 2011 1318 1321 1299 1317 0 +8.85(+0.68%)
Oct 25, 2011 1322 1328 1306 1308 0 -18.06(-1.36%)
Oct 24, 2011 1337 1341 1317 1326 0 -21.79(-1.62%)
Oct 21, 2011 1331 1349 1329 1348 0 +26.13(+1.98%)
Oct 20, 2011 1320 1330 1311 1322 0 +4.35(+0.33%)
Oct 19, 2011 1313 1330 1310 1318 0 -4.12(-0.31%)
Oct 18, 2011 1305 1334 1301 1322 0 +14.32(+1.10%)
Oct 17, 2011 1320 1331 1303 1307 0 -14.98(-1.13%)
Oct 14, 2011 1322 1328 1311 1322 0 +8.60(+0.65%)
Oct 13, 2011 1313 1319 1302 1314 0 -4.41(-0.33%)
Oct 12, 2011 1311 1328 1308 1318 0 +10.09(+0.77%)
Oct 11, 2011 1304 1316 1300 1308 0 -5.73(-0.44%)
Oct 10, 2011 1304 1315 1298 1314 0 +20.13(+1.56%)
Oct 07, 2011 1296 1306 1287 1294 0 +4.23(+0.33%)
Oct 06, 2011 1273 1290 1271 1289 0 +9.25(+0.72%)
Oct 05, 2011 1276 1286 1265 1280 0 +3.20(+0.25%)
Oct 04, 2011 1255 1279 1242 1277 0 +9.69(+0.76%)
Oct 03, 2011 1281 1293 1265 1267 0 -9.68(-0.76%)
Sep 30, 2011 1281 1300 1276 1277 0 -10.70(-0.83%)
Sep 29, 2011 1287 1298 1271 1288 0 +16.83(+1.32%)
Sep 28, 2011 1289 1300 1268 1271 0 -21.16(-1.64%)
Sep 27, 2011 1292 1310 1283 1292 0 +12.70(+0.99%)
Sep 26, 2011 1265 1286 1260 1279 0 +23.69(+1.89%)
Sep 23, 2011 1245 1258 1235 1256 0 +6.78(+0.54%)
Sep 22, 2011 1258 1266 1230 1249 0 -36.46(-2.84%)
Sep 21, 2011 1318 1321 1284 1285 0 -29.10(-2.21%)
Sep 20, 2011 1309 1329 1303 1314 0 +7.20(+0.55%)
Sep 19, 2011 1300 1313 1297 1307 0 -8.75(-0.66%)
Sep 16, 2011 1294 1322 1290 1316 0 +28.31(+2.20%)
Sep 15, 2011 1283 1289 1273 1288 0 +10.63(+0.83%)
Sep 14, 2011 1268 1290 1257 1277 0 +12.30(+0.97%)
Sep 13, 2011 1257 1268 1245 1265 0 +7.83(+0.62%)
Sep 12, 2011 1249 1262 1239 1257 0 -3.27(-0.26%)
Sep 09, 2011 1274 1276 1254 1260 0 -22.59(-1.76%)
Sep 08, 2011 1281 1303 1275 1283 0 -2.38(-0.19%)
Sep 07, 2011 1279 1290 1276 1285 0 +14.88(+1.17%)
Sep 06, 2011 1245 1274 1243 1270 0 -1.39(-0.11%)
Sep 02, 2011 1272 1272 1272 0 -16.98(-1.32%)
Sep 01, 2011 1295 1307 1286 1289 0 -7.26(-0.56%)
Aug 31, 2011 1294 1304 1289 1296 0 +2.48(+0.19%)
Aug 30, 2011 1284 1301 1277 1293 0 +8.56(+0.67%)
Aug 29, 2011 1277 1289 1275 1285 0 +14.13(+1.11%)
Aug 26, 2011 1258 1273 1238 1271 0 +6.26(+0.50%)
Aug 25, 2011 1279 1284 1258 1264 0 -13.88(-1.09%)
Aug 24, 2011 1266 1280 1259 1278 0 +7.30(+0.57%)
Aug 23, 2011 1247 1274 1244 1271 0 +28.40(+2.29%)
Aug 22, 2011 1248 1251 1236 1243 0 +11.33(+0.92%)
Aug 19, 2011 1225 1246 1219 1231 0 -2.13(-0.17%)
Aug 18, 2011 1234 1243 1216 1233 0 -18.69(-1.49%)
Aug 17, 2011 1254 1263 1243 1252 0 +1.28(+0.10%)
Aug 16, 2011 1247 1259 1240 1251 0 -3.68(-0.29%)
Aug 15, 2011 1251 1257 1234 1255 0 +11.90(+0.96%)
Aug 12, 2011 1235 1255 1229 1243 0 +14.68(+1.20%)
Aug 11, 2011 1188 1241 1185 1228 0 +44.78(+3.78%)
Aug 10, 2011 1211 1219 1178 1183 0 -36.00(-2.95%)
Aug 09, 2011 1218 1230 1160 1219 0 +19.87(+1.66%)
Aug 08, 2011 1218 1242 1198 1199 0 -33.11(-2.69%)
Aug 05, 2011 1237 1247 1204 1232 0 +19.79(+1.63%)
Aug 04, 2011 1233 1246 1211 1213 0 -29.38(-2.37%)
Aug 03, 2011 1244 1248 1234 1242 0 -4.41(-0.35%)
Aug 02, 2011 1251 1259 1242 1246 0 -10.21(-0.81%)
Aug 01, 2011 1270 1274 1246 1257 0 -2.88(-0.23%)
Jul 29, 2011 1263 1274 1258 1260 0 -8.84(-0.70%)
Jul 28, 2011 1274 1283 1266 1268 0 -7.60(-0.60%)
Jul 27, 2011 1292 1295 1275 1276 0 -18.78(-1.45%)
Jul 26, 2011 1299 1308 1293 1295 0 -2.20(-0.17%)
Jul 25, 2011 1308 1311 1295 1297 0 -18.58(-1.41%)
Jul 22, 2011 1316 1317 1312 1316 0 -6.76(-0.51%)
Jul 21, 2011 1318 1329 1315 1322 0 +8.00(+0.61%)
Jul 20, 2011 1315 1320 1310 1314 0 -5.17(-0.39%)
Jul 19, 2011 1316 1323 1311 1319 0 +5.50(+0.42%)
Jul 18, 2011 1318 1321 1308 1314 0 -8.06(-0.61%)
Jul 15, 2011 1314 1323 1307 1322 0 +9.45(+0.72%)
Jul 14, 2011 1315 1320 1308 1313 0 -3.54(-0.27%)
Jul 13, 2011 1320 1326 1312 1316 0 +2.12(+0.16%)
Jul 12, 2011 1315 1326 1311 1314 0 -3.80(-0.29%)
Jul 11, 2011 1311 1321 1309 1318 0 -4.43(-0.34%)
Jul 08, 2011 1322 1326 1313 1322 0 -1.67(-0.13%)
Jul 07, 2011 1324 1329 1318 1324 0 +7.12(+0.54%)
Jul 06, 2011 1313 1322 1309 1317 0 +6.44(+0.49%)
Jul 05, 2011 1311 1318 1304 1310 0 -1.83(-0.14%)
Jul 04, 2011 1297 1316 1294 1312 0 +0.00(+0.00%)
Jul 01, 2011 1297 1316 1294 1312 0 +12.42(+0.96%)
Jun 30, 2011 1286 1302 1282 1300 0 +16.59(+1.29%)
Jun 29, 2011 1285 1290 1277 1283 0 +1.77(+0.14%)
Jun 28, 2011 1285 1290 1275 1281 0 +2.22(+0.17%)
Jun 27, 2011 1278 1287 1276 1279 0 +3.12(+0.24%)
Jun 24, 2011 1290 1293 1272 1276 0 -14.78(-1.15%)
Jun 23, 2011 1295 1297 1276 1291 0 -12.34(-0.95%)
Jun 22, 2011 1308 1315 1300 1303 0 -7.74(-0.59%)
Jun 21, 2011 1323 1326 1305 1311 0 -8.50(-0.64%)
Jun 20, 2011 1318 1322 1315 1319 0 +10.87(+0.83%)
Jun 17, 2011 1305 1316 1303 1309 0 +10.15(+0.78%)
Jun 16, 2011 1291 1301 1284 1298 0 +9.33(+0.72%)
Jun 15, 2011 1302 1305 1281 1289 0 -18.80(-1.44%)
Jun 14, 2011 1307 1316 1301 1308 0 +6.70(+0.51%)
Jun 13, 2011 1297 1309 1294 1301 0 +3.76(+0.29%)
Jun 10, 2011 1300 1305 1294 1297 0 -7.57(-0.58%)
Jun 09, 2011 1303 1313 1300 1305 0 +5.24(+0.40%)
Jun 08, 2011 1303 1305 1295 1300 0 -4.45(-0.34%)
Jun 07, 2011 1312 1315 1303 1304 0 -8.01(-0.61%)
Jun 06, 2011 1310 1317 1306 1312 0 +0.82(+0.06%)
Jun 03, 2011 1315 1321 1307 1311 0 -33.18(-2.47%)
May 24, 2011 1344 1350 1340 1345 0 -0.06(-0.00%)
May 23, 2011 1343 1350 1338 1345 0 -7.73(-0.57%)
May 20, 2011 1354 1358 1349 1352 0 -3.36(-0.25%)
May 19, 2011 1352 1357 1345 1356 0 +2.54(+0.19%)
May 18, 2011 1353 1356 1344 1353 0 +0.25(+0.02%)
May 17, 2011 1340 1359 1340 1353 0 +5.30(+0.39%)
May 16, 2011 1327 1356 1340 1348 0 -0.67(-0.05%)
May 13, 2011 1347 1357 1342 1348 0 -2.48(-0.18%)
May 12, 2011 1312 1354 1327 1351 0 +21.23(+1.60%)
May 11, 2011 1310 1337 1324 1330 0 +0.41(+0.03%)
May 10, 2011 1321 1333 1320 1329 0 +10.16(+0.77%)
May 09, 2011 1313 1324 1310 1319 0 +1.85(+0.14%)
May 06, 2011 1330 1334 1311 1317 0 -6.39(-0.48%)
May 05, 2011 1326 1336 1316 1323 0 -12.78(-0.96%)
May 04, 2011 1324 1340 1320 1336 0 +11.20(+0.85%)
May 03, 2011 1316 1328 1313 1325 0 +11.00(+0.84%)
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.