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, 2014 1475 1484 1471 1479 0 +4.08(+0.28%)
Apr 29, 2014 1480 1485 1472 1475 0 -7.46(-0.50%)
Apr 28, 2014 1459 1484 1457 1482 0 +26.57(+1.83%)
Apr 25, 2014 1454 1461 1448 1456 0 +2.34(+0.16%)
Apr 24, 2014 1440 1457 1436 1453 0 +12.63(+0.88%)
Apr 23, 2014 1447 1449 1428 1441 0 -11.58(-0.80%)
Apr 22, 2014 1462 1465 1450 1452 0 -9.13(-0.62%)
Apr 21, 2014 1460 1468 1451 1461 0 -4.75(-0.32%)
Apr 17, 2014 1466 1466 1466 0 +0.18(+0.01%)
Apr 16, 2014 1456 1470 1452 1466 0 +16.82(+1.16%)
Apr 15, 2014 1447 1453 1441 1449 0 +3.90(+0.27%)
Apr 14, 2014 1445 1451 1438 1445 0 +5.46(+0.38%)
Apr 11, 2014 1447 1458 1436 1440 0 -10.13(-0.70%)
Apr 10, 2014 1455 1468 1445 1450 0 -4.85(-0.33%)
Apr 09, 2014 1457 1466 1450 1455 0 +3.00(+0.21%)
Apr 08, 2014 1437 1455 1430 1452 0 +15.18(+1.06%)
Apr 07, 2014 1426 1447 1424 1436 0 +11.86(+0.83%)
Apr 04, 2014 1435 1439 1423 1425 0 -4.52(-0.32%)
Apr 03, 2014 1433 1438 1426 1429 0 -0.64(-0.04%)
Apr 02, 2014 1432 1435 1423 1430 0 -1.96(-0.14%)
Apr 01, 2014 1437 1442 1426 1432 0 -5.07(-0.35%)
Mar 31, 2014 1429 1441 1420 1437 0 +14.12(+0.99%)
Mar 28, 2014 1426 1433 1417 1423 0 +1.09(+0.08%)
Mar 27, 2014 1423 1442 1418 1422 0 -1.34(-0.09%)
Mar 26, 2014 1428 1434 1418 1423 0 -1.52(-0.11%)
Mar 25, 2014 1421 1431 1417 1424 0 +7.56(+0.53%)
Mar 24, 2014 1411 1429 1406 1417 0 +15.24(+1.09%)
Mar 21, 2014 1419 1430 1401 1402 0 -5.77(-0.41%)
Mar 20, 2014 1411 1417 1402 1407 0 -5.15(-0.36%)
Mar 19, 2014 1428 1433 1407 1413 0 -16.69(-1.17%)
Mar 18, 2014 1431 1435 1424 1429 0 -1.13(-0.08%)
Mar 17, 2014 1418 1434 1417 1430 0 +14.96(+1.06%)
Mar 14, 2014 1413 1420 1406 1415 0 +0.41(+0.03%)
Mar 13, 2014 1419 1428 1414 1415 0 -2.42(-0.17%)
Mar 12, 2014 1407 1421 1406 1417 0 +3.95(+0.28%)
Mar 11, 2014 1410 1422 1407 1413 0 +4.82(+0.34%)
Mar 10, 2014 1405 1411 1402 1409 0 +1.99(+0.14%)
Mar 07, 2014 1407 1412 1400 1407 0 +4.65(+0.33%)
Mar 06, 2014 1400 1409 1397 1402 0 +5.22(+0.37%)
Mar 05, 2014 1404 1407 1392 1397 0 -13.05(-0.93%)
Mar 04, 2014 1402 1415 1399 1410 0 +18.72(+1.35%)
Mar 03, 2014 1401 1405 1387 1391 0 -19.02(-1.35%)
Feb 28, 2014 1400 1416 1396 1410 0 +11.84(+0.85%)
Feb 27, 2014 1391 1400 1387 1398 0 +4.75(+0.34%)
Feb 26, 2014 1402 1411 1392 1394 0 -5.43(-0.39%)
Feb 25, 2014 1395 1404 1388 1399 0 +3.89(+0.28%)
Feb 24, 2014 1392 1410 1390 1395 0 +1.42(+0.10%)
Feb 21, 2014 1397 1411 1392 1394 0 -0.77(-0.06%)
Feb 20, 2014 1392 1403 1385 1394 0 +1.12(+0.08%)
Feb 19, 2014 1391 1408 1386 1393 0 -4.03(-0.29%)
Feb 18, 2014 1416 1419 1388 1397 0 -16.91(-1.20%)
Feb 14, 2014 1414 1414 1414 0 +22.18(+1.59%)
Feb 13, 2014 1378 1396 1376 1392 0 +6.39(+0.46%)
Feb 12, 2014 1396 1403 1378 1386 0 -17.68(-1.26%)
Feb 11, 2014 1390 1408 1382 1403 0 +14.88(+1.07%)
Feb 10, 2014 1378 1390 1374 1389 0 +11.54(+0.84%)
Feb 07, 2014 1372 1380 1367 1377 0 +6.94(+0.51%)
Feb 06, 2014 1365 1373 1362 1370 0 +8.43(+0.62%)
Feb 05, 2014 1358 1372 1348 1362 0 +0.41(+0.03%)
Feb 04, 2014 1360 1368 1351 1361 0 +6.39(+0.47%)
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.