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 (%)
May 29, 2015 1442 1444 1426 1429 0 -15.03(-1.04%)
May 28, 2015 1447 1448 1438 1444 0 -2.87(-0.20%)
May 27, 2015 1445 1455 1440 1447 0 +5.13(+0.36%)
May 26, 2015 1460 1462 1438 1442 0 -18.45(-1.26%)
May 22, 2015 1460 1460 1460 1460 0 -6.33(-0.43%)
May 21, 2015 1464 1470 1457 1466 0 -0.98(-0.07%)
May 20, 2015 1475 1478 1467 1467 0 -6.24(-0.42%)
May 19, 2015 1470 1476 1463 1474 0 +3.69(+0.25%)
May 18, 2015 1470 1476 1464 1470 0 -2.14(-0.15%)
May 15, 2015 1470 1476 1466 1472 0 +4.97(+0.34%)
May 14, 2015 1457 1471 1455 1467 0 +18.37(+1.27%)
May 13, 2015 1456 1465 1446 1449 0 -3.05(-0.21%)
May 12, 2015 1452 1458 1441 1452 0 -4.35(-0.30%)
May 11, 2015 1466 1470 1456 1456 0 -11.31(-0.77%)
May 08, 2015 1468 1474 1463 1468 0 +11.98(+0.82%)
May 07, 2015 1456 1463 1449 1456 0 -1.92(-0.13%)
May 06, 2015 1456 1461 1442 1457 0 +6.48(+0.45%)
May 05, 2015 1463 1468 1446 1451 0 -5.15(-0.35%)
May 04, 2015 1458 1468 1453 1456 0 +1.22(+0.08%)
May 01, 2015 1444 1456 1440 1455 0 +14.06(+0.98%)
Apr 30, 2015 1450 1454 1432 1441 0 -12.70(-0.87%)
Apr 29, 2015 1458 1464 1450 1454 0 -10.23(-0.70%)
Apr 28, 2015 1467 1472 1458 1464 0 -2.85(-0.19%)
Apr 27, 2015 1472 1478 1464 1467 0 -4.46(-0.30%)
Apr 24, 2015 1472 1479 1468 1471 0 +0.04(+0.00%)
Apr 23, 2015 1474 1487 1467 1471 0 -24.16(-1.62%)
Apr 22, 2015 1498 1501 1485 1495 0 -1.23(-0.08%)
Apr 21, 2015 1498 1507 1489 1496 0 +14.26(+0.96%)
Apr 20, 2015 1486 1500 1479 1482 0 +1.30(+0.09%)
Apr 17, 2015 1489 1493 1473 1481 0 -16.86(-1.13%)
Apr 16, 2015 1499 1507 1493 1498 0 -0.36(-0.02%)
Apr 15, 2015 1502 1511 1496 1498 0 -0.78(-0.05%)
Apr 14, 2015 1489 1505 1485 1499 0 +7.94(+0.53%)
Apr 13, 2015 1486 1500 1483 1491 0 -0.10(-0.01%)
Apr 10, 2015 1488 1499 1483 1491 0 +1.95(+0.13%)
Apr 09, 2015 1486 1491 1474 1489 0 +1.60(+0.11%)
Apr 08, 2015 1481 1495 1478 1488 0 +5.57(+0.38%)
Apr 07, 2015 1491 1498 1481 1482 0 -10.48(-0.70%)
Apr 06, 2015 1473 1498 1467 1492 0 +11.84(+0.80%)
Apr 02, 2015 1481 1481 1481 1481 0 +3.57(+0.24%)
Apr 01, 2015 1480 1481 1463 1477 0 +2.63(+0.18%)
Mar 31, 2015 1482 1490 1472 1474 0 -10.13(-0.68%)
Mar 30, 2015 1479 1489 1472 1484 0 +10.18(+0.69%)
Mar 27, 2015 1471 1480 1468 1474 0 +2.43(+0.17%)
Mar 26, 2015 1479 1483 1468 1472 0 -13.54(-0.91%)
Mar 25, 2015 1508 1510 1483 1485 0 -14.03(-0.94%)
Mar 24, 2015 1515 1522 1498 1499 0 -13.66(-0.90%)
Mar 23, 2015 1504 1519 1502 1513 0 +4.78(+0.32%)
Mar 20, 2015 1492 1510 1488 1508 0 +25.76(+1.74%)
Mar 19, 2015 1483 1490 1476 1483 0 -5.03(-0.34%)
Mar 18, 2015 1474 1494 1456 1488 0 +14.02(+0.95%)
Mar 17, 2015 1480 1483 1467 1474 0 -12.19(-0.82%)
Mar 16, 2015 1468 1492 1464 1486 0 +22.73(+1.55%)
Mar 13, 2015 1465 1470 1451 1463 0 -4.66(-0.32%)
Mar 12, 2015 1459 1469 1456 1468 0 +13.87(+0.95%)
Mar 11, 2015 1458 1463 1444 1454 0 -5.29(-0.36%)
Mar 10, 2015 1477 1483 1459 1459 0 -28.49(-1.92%)
Mar 09, 2015 1481 1491 1479 1488 0 +7.33(+0.50%)
Mar 06, 2015 1508 1510 1476 1480 0 -34.77(-2.29%)
Mar 05, 2015 1513 1518 1505 1515 0 +7.25(+0.48%)
Mar 04, 2015 1508 1521 1503 1508 0 -12.19(-0.80%)
Mar 03, 2015 1520 1520 1510 1520 0 -4.98(-0.33%)
Mar 02, 2015 1518 1526 1513 1525 0 +6.65(+0.44%)
Feb 27, 2015 1517 1524 1510 1518 0 -1.23(-0.08%)
Feb 26, 2015 1523 1528 1513 1520 0 -3.05(-0.20%)
Feb 25, 2015 1526 1529 1518 1523 0 -1.16(-0.08%)
Feb 24, 2015 1524 1529 1515 1524 0 +1.65(+0.11%)
Feb 23, 2015 1518 1526 1511 1522 0 +7.87(+0.52%)
Feb 20, 2015 1513 1517 1500 1514 0 -3.02(-0.20%)
Feb 19, 2015 1531 1535 1514 1517 0 -16.10(-1.05%)
Feb 18, 2015 1524 1536 1520 1533 0 +10.63(+0.70%)
Feb 17, 2015 1528 1532 1512 1523 0 -4.28(-0.28%)
Feb 13, 2015 1527 1527 1527 1527 0 +3.11(+0.20%)
Feb 12, 2015 1519 1527 1511 1524 0 +8.13(+0.54%)
Feb 11, 2015 1520 1525 1506 1516 0 +3.16(+0.21%)
Feb 10, 2015 1511 1516 1501 1513 0 +7.30(+0.48%)
Feb 09, 2015 1509 1513 1497 1505 0 -8.84(-0.58%)
Feb 06, 2015 1527 1531 1505 1514 0 -14.78(-0.97%)
Feb 05, 2015 1519 1533 1516 1529 0 +19.01(+1.26%)
Feb 04, 2015 1512 1523 1505 1510 0 -2.37(-0.16%)
Feb 03, 2015 1511 1514 1496 1512 0 +12.31(+0.82%)
Feb 02, 2015 1482 1501 1470 1500 0 +20.49(+1.38%)
Jan 30, 2015 1495 1499 1478 1480 0 -27.03(-1.79%)
Jan 29, 2015 1504 1515 1494 1507 0 +23.90(+1.61%)
Jan 28, 2015 1508 1513 1480 1483 0 -20.83(-1.39%)
Jan 27, 2015 1508 1515 1490 1503 0 -37.57(-2.44%)
Jan 26, 2015 1550 1552 1529 1541 0 -12.18(-0.78%)
Jan 23, 2015 1578 1581 1549 1553 0 -40.30(-2.53%)
Jan 22, 2015 1590 1596 1588 1594 0 +19.55(+1.24%)
Jan 21, 2015 1568 1583 1555 1574 0 -7.99(-0.51%)
Jan 20, 2015 1584 1591 1569 1582 0 -1.43(-0.09%)
Jan 16, 2015 1562 1586 1559 1583 0 +21.58(+1.38%)
Jan 15, 2015 1562 1564 1555 1562 0 -2.89(-0.18%)
Jan 14, 2015 1558 1568 1552 1565 0 -5.01(-0.32%)
Jan 13, 2015 1570 1570 1570 1570 0 +6.80(+0.44%)
Jan 12, 2015 1572 1576 1554 1563 0 -6.32(-0.40%)
Jan 09, 2015 1586 1587 1567 1569 0 -15.94(-1.01%)
Jan 08, 2015 1572 1587 1567 1585 0 +20.89(+1.34%)
Jan 07, 2015 1563 1569 1554 1564 0 +8.67(+0.56%)
Jan 06, 2015 1571 1575 1550 1556 0 -11.13(-0.71%)
Jan 05, 2015 1573 1585 1564 1567 0 -9.16(-0.58%)
Jan 02, 2015 1582 1586 1567 1576 0 -8.88(-0.56%)
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%)
Oct 01, 2014 1479 1481 1464 1466 0 -11.09(-0.75%)
Sep 30, 2014 1486 1488 1475 1477 0 -10.10(-0.68%)
Sep 29, 2014 1481 1488 1474 1487 0 -1.90(-0.13%)
Sep 26, 2014 1486 1492 1476 1489 0 +5.11(+0.34%)
Sep 25, 2014 1497 1499 1484 1484 0 -2.72(-0.18%)
Sep 19, 2014 1489 1493 1482 1487 0 +3.71(+0.25%)
Sep 18, 2014 1483 1488 1480 1483 0 +0.68(+0.05%)
Sep 17, 2014 1482 1489 1477 1482 0 +0.76(+0.05%)
Sep 16, 2014 1473 1488 1470 1482 0 +5.80(+0.39%)
Sep 15, 2014 1467 1482 1465 1476 0 +7.16(+0.49%)
Sep 12, 2014 1469 1473 1461 1469 0 -4.56(-0.31%)
Sep 11, 2014 1472 1477 1468 1473 0 +7.68(+0.52%)
Sep 10, 2014 1458 1470 1455 1466 0 +10.51(+0.72%)
Sep 09, 2014 1458 1462 1451 1455 0 -7.18(-0.49%)
Sep 08, 2014 1469 1471 1459 1462 0 -11.96(-0.81%)
Sep 05, 2014 1468 1475 1462 1474 0 +3.18(+0.22%)
Sep 04, 2014 1463 1474 1459 1471 0 +9.05(+0.62%)
Sep 03, 2014 1469 1472 1460 1462 0 -2.28(-0.16%)
Sep 02, 2014 1467 1473 1459 1464 0 -2.98(-0.20%)
Aug 29, 2014 1467 1467 1467 0 +1.79(+0.12%)
Aug 28, 2014 1467 1470 1463 1465 0 -6.53(-0.44%)
Aug 27, 2014 1472 1476 1467 1472 0 +0.62(+0.04%)
Aug 26, 2014 1476 1480 1470 1471 0 -3.68(-0.25%)
Aug 25, 2014 1477 1480 1471 1475 0 +4.48(+0.30%)
Aug 22, 2014 1470 1477 1467 1470 0 -0.17(-0.01%)
Aug 21, 2014 1463 1475 1461 1471 0 +7.17(+0.49%)
Aug 20, 2014 1457 1466 1456 1464 0 +3.05(+0.21%)
Aug 19, 2014 1458 1465 1452 1460 0 +0.60(+0.04%)
Aug 18, 2014 1453 1467 1450 1460 0 +11.75(+0.81%)
Aug 15, 2014 1455 1457 1437 1448 0 -2.45(-0.17%)
Aug 14, 2014 1446 1454 1442 1451 0 +5.59(+0.39%)
Aug 13, 2014 1448 1452 1439 1445 0 +0.58(+0.04%)
Aug 12, 2014 1446 1452 1440 1444 0 -3.87(-0.27%)
Aug 11, 2014 1445 1456 1440 1448 0 +8.36(+0.58%)
Aug 08, 2014 1424 1441 1422 1440 0 +15.07(+1.06%)
Aug 07, 2014 1439 1443 1422 1425 0 -14.14(-0.98%)
Aug 06, 2014 1412 1444 1410 1439 0 +27.07(+1.92%)
Aug 05, 2014 1406 1418 1405 1412 0 +1.24(+0.09%)
Aug 04, 2014 1414 1416 1402 1411 0 -4.75(-0.34%)
Aug 01, 2014 1405 1432 1398 1415 0 +30.52(+2.20%)
Jul 31, 2014 1397 1406 1384 1385 0 -60.46(-4.18%)
Jul 23, 2014 1452 1455 1441 1445 0 -2.78(-0.19%)
Jul 22, 2014 1454 1459 1442 1448 0 -7.36(-0.51%)
Jul 21, 2014 1457 1459 1449 1455 0 -6.27(-0.43%)
Jul 18, 2014 1460 1465 1452 1462 0 +5.35(+0.37%)
Jul 17, 2014 1468 1473 1456 1456 0 -12.70(-0.86%)
Jul 16, 2014 1470 1476 1465 1469 0 -4.75(-0.32%)
Jul 15, 2014 1476 1478 1469 1474 0 +0.21(+0.01%)
Jul 14, 2014 1474 1481 1473 1474 0 +4.66(+0.32%)
Jul 11, 2014 1468 1475 1465 1469 0 -5.39(-0.37%)
Jul 10, 2014 1469 1480 1468 1474 0 -2.39(-0.16%)
Jul 09, 2014 1463 1480 1461 1477 0 +14.91(+1.02%)
Jul 08, 2014 1452 1467 1449 1462 0 +6.07(+0.42%)
Jul 07, 2014 1450 1457 1447 1456 0 +2.73(+0.19%)
Jul 03, 2014 1453 1453 1453 0 +8.08(+0.56%)
Jul 02, 2014 1445 1451 1442 1445 0 +2.78(+0.19%)
Jul 01, 2014 1437 1445 1429 1442 0 +9.21(+0.64%)
Jun 30, 2014 1440 1448 1429 1433 0 -6.40(-0.44%)
Jun 27, 2014 1431 1442 1428 1439 0 +7.62(+0.53%)
Jun 26, 2014 1439 1441 1428 1432 0 -10.24(-0.71%)
Jun 25, 2014 1438 1444 1432 1442 0 +3.72(+0.26%)
Jun 24, 2014 1443 1446 1435 1438 0 -6.55(-0.45%)
Jun 23, 2014 1456 1456 1442 1445 0 -9.30(-0.64%)
Jun 20, 2014 1466 1468 1451 1454 0 -8.70(-0.59%)
Jun 19, 2014 1455 1468 1452 1463 0 +9.46(+0.65%)
Jun 18, 2014 1443 1456 1438 1453 0 +8.53(+0.59%)
Jun 17, 2014 1446 1449 1440 1445 0 -2.39(-0.17%)
Jun 16, 2014 1443 1452 1436 1447 0 +1.37(+0.09%)
Jun 13, 2014 1446 1451 1441 1446 0 -0.51(-0.04%)
Jun 12, 2014 1450 1454 1443 1446 0 -8.03(-0.55%)
Jun 11, 2014 1454 1459 1450 1454 0 -1.46(-0.10%)
Jun 10, 2014 1453 1460 1452 1456 0 +3.66(+0.25%)
Jun 06, 2014 1452 1456 1448 1452 0 +0.68(+0.05%)
Jun 05, 2014 1451 1456 1447 1452 0 +3.99(+0.28%)
Jun 04, 2014 1446 1452 1439 1448 0 +0.96(+0.07%)
Jun 03, 2014 1453 1457 1441 1447 0 -10.70(-0.73%)
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.