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 31, 2019 1845 1846 1805 1812 0 -40.54(-2.19%)
May 30, 2019 1836 1855 1835 1853 0 +20.71(+1.13%)
May 29, 2019 1832 1843 1821 1832 0 -8.95(-0.49%)
May 28, 2019 1870 1884 1836 1841 0 -28.62(-1.53%)
May 24, 2019 1879 1885 1866 1870 0 -3.47(-0.19%)
May 23, 2019 1872 1879 1857 1873 0 -0.88(-0.05%)
May 22, 2019 1866 1881 1861 1874 0 +5.27(+0.28%)
May 21, 2019 1883 1886 1866 1869 0 -10.79(-0.57%)
May 20, 2019 1879 1894 1872 1879 0 -0.45(-0.02%)
May 17, 2019 1878 1893 1875 1880 0 -12.43(-0.66%)
May 16, 2019 1874 1905 1868 1892 0 +20.95(+1.12%)
May 15, 2019 1854 1876 1851 1871 0 +18.03(+0.97%)
May 14, 2019 1856 1870 1850 1853 0 -6.42(-0.35%)
May 13, 2019 1840 1867 1834 1860 0 +2.50(+0.13%)
May 10, 2019 1828 1861 1822 1857 0 +23.81(+1.30%)
May 09, 2019 1839 1846 1822 1833 0 -11.98(-0.65%)
May 08, 2019 1843 1859 1829 1845 0 +6.46(+0.35%)
May 07, 2019 1849 1859 1825 1839 0 -21.60(-1.16%)
May 06, 2019 1852 1866 1847 1861 0 -8.79(-0.47%)
May 03, 2019 1864 1874 1856 1869 0 +11.25(+0.61%)
May 02, 2019 1848 1862 1843 1858 0 +11.45(+0.62%)
May 01, 2019 1877 1883 1844 1847 0 -29.51(-1.57%)
Apr 30, 2019 1849 1880 1844 1876 0 +28.64(+1.55%)
Apr 29, 2019 1855 1862 1842 1848 0 -12.27(-0.66%)
Apr 26, 2019 1828 1862 1825 1860 0 +44.71(+2.46%)
Apr 25, 2019 1812 1821 1801 1815 0 -6.31(-0.35%)
Apr 24, 2019 1818 1838 1807 1821 0 +3.16(+0.17%)
Apr 23, 2019 1834 1840 1803 1818 0 -39.81(-2.14%)
Apr 22, 2019 1855 1878 1849 1858 0 +10.27(+0.56%)
Apr 18, 2019 1846 1859 1840 1848 0 +5.61(+0.30%)
Apr 17, 2019 1849 1853 1834 1842 0 -8.01(-0.43%)
Apr 16, 2019 1843 1853 1836 1850 0 +11.97(+0.65%)
Apr 15, 2019 1829 1842 1825 1838 0 +6.55(+0.36%)
Apr 12, 2019 1826 1834 1815 1832 0 +6.52(+0.36%)
Apr 11, 2019 1824 1831 1816 1825 0 +3.74(+0.21%)
Apr 10, 2019 1818 1827 1812 1821 0 +3.19(+0.18%)
Apr 09, 2019 1817 1821 1809 1818 0 -4.94(-0.27%)
Apr 08, 2019 1810 1827 1803 1823 0 +16.01(+0.89%)
Apr 05, 2019 1805 1809 1798 1807 0 +4.48(+0.25%)
Apr 04, 2019 1807 1810 1793 1803 0 -4.77(-0.26%)
Apr 03, 2019 1808 1813 1793 1807 0 -3.14(-0.17%)
Apr 02, 2019 1809 1817 1801 1811 0 -0.11(-0.01%)
Apr 01, 2019 1820 1823 1800 1811 0 -7.98(-0.44%)
Mar 29, 2019 1812 1821 1801 1819 0 +10.87(+0.60%)
Mar 28, 2019 1803 1812 1800 1808 0 +10.97(+0.61%)
Mar 27, 2019 1794 1801 1781 1797 0 -0.19(-0.01%)
Mar 26, 2019 1787 1807 1785 1797 0 +18.70(+1.05%)
Mar 25, 2019 1773 1785 1766 1778 0 +4.66(+0.26%)
Mar 22, 2019 1783 1797 1739 1774 0 -9.47(-0.53%)
Mar 21, 2019 1760 1789 1759 1783 0 +16.58(+0.94%)
Mar 20, 2019 1772 1779 1754 1767 0 -5.76(-0.32%)
Mar 19, 2019 1776 1781 1762 1772 0 -0.07(-0.00%)
Mar 18, 2019 1782 1787 1765 1772 0 -14.38(-0.80%)
Mar 15, 2019 1771 1793 1769 1787 0 +21.98(+1.25%)
Mar 14, 2019 1760 1773 1754 1765 0 +1.33(+0.08%)
Mar 13, 2019 1747 1771 1745 1763 0 +16.94(+0.97%)
Mar 12, 2019 1743 1757 1740 1747 0 +6.60(+0.38%)
Mar 11, 2019 1725 1742 1720 1740 0 +19.27(+1.12%)
Mar 08, 2019 1723 1732 1708 1721 0 +0.23(+0.01%)
Mar 07, 2019 1728 1739 1713 1720 0 -5.60(-0.32%)
Mar 06, 2019 1729 1733 1716 1726 0 -5.66(-0.33%)
Mar 05, 2019 1733 1745 1728 1732 0 +0.40(+0.02%)
Mar 04, 2019 1731 1737 1714 1731 0 +4.95(+0.29%)
Mar 01, 2019 1731 1735 1715 1726 0 -2.19(-0.13%)
Feb 28, 2019 1733 1740 1719 1729 0 -3.92(-0.23%)
Feb 27, 2019 1737 1745 1728 1732 0 -13.84(-0.79%)
Feb 26, 2019 1748 1755 1741 1746 0 +1.92(+0.11%)
Feb 25, 2019 1761 1764 1740 1744 0 -13.68(-0.78%)
Feb 22, 2019 1747 1763 1740 1758 0 +8.41(+0.48%)
Feb 21, 2019 1739 1752 1730 1750 0 +7.95(+0.46%)
Feb 20, 2019 1749 1758 1734 1742 0 -8.55(-0.49%)
Feb 19, 2019 1730 1753 1724 1750 0 +20.65(+1.19%)
Feb 15, 2019 1731 1739 1721 1730 0 +8.41(+0.49%)
Feb 14, 2019 1723 1730 1710 1721 0 -12.01(-0.69%)
Feb 13, 2019 1730 1740 1724 1733 0 +2.46(+0.14%)
Feb 12, 2019 1725 1738 1713 1731 0 +10.30(+0.60%)
Feb 11, 2019 1709 1723 1706 1720 0 +7.75(+0.45%)
Feb 08, 2019 1695 1713 1690 1713 0 +15.23(+0.90%)
Feb 07, 2019 1698 1706 1680 1697 0 -9.28(-0.54%)
Feb 06, 2019 1692 1715 1687 1707 0 +8.76(+0.52%)
Feb 05, 2019 1704 1714 1690 1698 0 +6.23(+0.37%)
Feb 04, 2019 1682 1696 1672 1692 0 +8.18(+0.49%)
Feb 01, 2019 1670 1688 1661 1684 0 +13.94(+0.83%)
Jan 31, 2019 1634 1676 1628 1670 0 +33.68(+2.06%)
Jan 30, 2019 1623 1641 1619 1636 0 +15.45(+0.95%)
Jan 29, 2019 1622 1632 1610 1620 0 +3.11(+0.19%)
Jan 28, 2019 1607 1626 1601 1617 0 +6.30(+0.39%)
Jan 25, 2019 1620 1640 1599 1611 0 -11.50(-0.71%)
Jan 24, 2019 1625 1630 1604 1623 0 -9.53(-0.58%)
Jan 23, 2019 1621 1657 1610 1632 0 +48.40(+3.06%)
Jan 22, 2019 1600 1607 1562 1584 0 -19.33(-1.21%)
Jan 18, 2019 1600 1616 1595 1603 0 +17.23(+1.09%)
Jan 17, 2019 1586 1600 1579 1586 0 -8.47(-0.53%)
Jan 16, 2019 1600 1609 1587 1594 0 -10.65(-0.66%)
Jan 15, 2019 1592 1616 1591 1605 0 +13.01(+0.82%)
Jan 14, 2019 1597 1605 1586 1592 0 -11.50(-0.72%)
Jan 11, 2019 1602 1609 1591 1603 0 +9.17(+0.58%)
Jan 10, 2019 1581 1600 1575 1594 0 +6.17(+0.39%)
Jan 09, 2019 1615 1621 1584 1588 0 -20.68(-1.29%)
Jan 08, 2019 1609 1619 1593 1609 0 +10.02(+0.63%)
Jan 07, 2019 1590 1608 1582 1599 0 +1.29(+0.08%)
Jan 04, 2019 1573 1599 1564 1597 0 +29.57(+1.89%)
Jan 03, 2019 1577 1602 1563 1568 0 -16.51(-1.04%)
Jan 02, 2019 1581 1589 1562 1584 0 -9.47(-0.59%)
Dec 31, 2018 1589 1600 1578 1594 0 +10.81(+0.68%)
Dec 28, 2018 1600 1614 1575 1583 0 -9.26(-0.58%)
Dec 27, 2018 1554 1593 1530 1592 0 +28.39(+1.82%)
Dec 26, 2018 1520 1564 1506 1564 0 +47.10(+3.11%)
Dec 24, 2018 1575 1578 1510 1517 0 -65.86(-4.16%)
Dec 21, 2018 1577 1622 1568 1583 0 -0.93(-0.06%)
Dec 20, 2018 1595 1607 1568 1584 0 -15.71(-0.98%)
Dec 19, 2018 1612 1631 1590 1599 0 -12.26(-0.76%)
Dec 18, 2018 1624 1629 1600 1612 0 -5.32(-0.33%)
Dec 17, 2018 1672 1679 1608 1617 0 -62.63(-3.73%)
Dec 14, 2018 1682 1691 1670 1680 0 -6.42(-0.38%)
Dec 13, 2018 1660 1692 1657 1686 0 +37.09(+2.25%)
Dec 12, 2018 1654 1663 1635 1649 0 +1.19(+0.07%)
Dec 11, 2018 1640 1658 1634 1648 0 +18.35(+1.13%)
Dec 10, 2018 1629 1636 1599 1629 0 +10.82(+0.67%)
Dec 07, 2018 1637 1645 1611 1618 0 -17.68(-1.08%)
Dec 06, 2018 1624 1639 1595 1636 0 +1.48(+0.09%)
Dec 04, 2018 1651 1670 1632 1635 0 -13.35(-0.81%)
Dec 03, 2018 1657 1668 1623 1648 0 -5.92(-0.36%)
Nov 30, 2018 1634 1657 1627 1654 0 +22.36(+1.37%)
Nov 29, 2018 1628 1640 1623 1632 0 +1.32(+0.08%)
Nov 28, 2018 1628 1639 1618 1630 0 +0.12(+0.01%)
Nov 27, 2018 1616 1633 1612 1630 0 +13.77(+0.85%)
Nov 26, 2018 1605 1624 1601 1616 0 +9.31(+0.58%)
Nov 23, 2018 1600 1616 1590 1607 0 +3.84(+0.24%)
Nov 21, 2018 1603 1603 1603 1603 0 -12.12(-0.75%)
Nov 20, 2018 1630 1644 1609 1615 0 -14.59(-0.90%)
Nov 19, 2018 1637 1649 1623 1630 0 -10.59(-0.65%)
Nov 16, 2018 1637 1657 1632 1641 0 +3.14(+0.19%)
Nov 15, 2018 1630 1640 1617 1637 0 +3.45(+0.21%)
Nov 14, 2018 1630 1644 1623 1634 0 +5.90(+0.36%)
Nov 13, 2018 1610 1635 1600 1628 0 +12.14(+0.75%)
Nov 12, 2018 1615 1636 1600 1616 0 -4.51(-0.28%)
Nov 09, 2018 1593 1626 1589 1620 0 +26.97(+1.69%)
Nov 08, 2018 1590 1598 1581 1593 0 -2.29(-0.14%)
Nov 07, 2018 1596 1601 1580 1596 0 +1.54(+0.10%)
Nov 06, 2018 1586 1599 1578 1594 0 +5.35(+0.34%)
Nov 05, 2018 1572 1596 1565 1589 0 +16.68(+1.06%)
Nov 02, 2018 1576 1581 1558 1572 0 +3.99(+0.25%)
Nov 01, 2018 1550 1573 1541 1568 0 +19.41(+1.25%)
Oct 31, 2018 1560 1571 1526 1549 0 -5.32(-0.34%)
Oct 30, 2018 1533 1559 1524 1554 0 +30.62(+2.01%)
Oct 29, 2018 1531 1551 1509 1523 0 -2.65(-0.17%)
Oct 26, 2018 1545 1556 1513 1526 0 -40.60(-2.59%)
Oct 24, 2018 1537 1592 1535 1567 0 +31.41(+2.05%)
Oct 23, 2018 1522 1542 1515 1535 0 +1.03(+0.07%)
Oct 22, 2018 1546 1556 1515 1534 0 -16.37(-1.06%)
Oct 19, 2018 1528 1570 1522 1551 0 +86.76(+5.93%)
Oct 18, 2018 1472 1482 1457 1464 0 -23.59(-1.59%)
Oct 17, 2018 1470 1494 1461 1487 0 +11.88(+0.81%)
Oct 16, 2018 1463 1479 1460 1476 0 +12.87(+0.88%)
Oct 15, 2018 1448 1473 1445 1463 0 +13.70(+0.95%)
Oct 12, 2018 1455 1459 1436 1449 0 +2.75(+0.19%)
Oct 11, 2018 1493 1500 1442 1446 0 -44.13(-2.96%)
Oct 10, 2018 1502 1522 1487 1490 0 -26.21(-1.73%)
Oct 09, 2018 1519 1529 1513 1517 0 -2.29(-0.15%)
Oct 08, 2018 1506 1525 1502 1519 0 +8.38(+0.55%)
Oct 05, 2018 1506 1518 1505 1511 0 +4.09(+0.27%)
Oct 04, 2018 1518 1521 1492 1506 0 -23.10(-1.51%)
Oct 03, 2018 1558 1561 1527 1530 0 -25.34(-1.63%)
Oct 02, 2018 1544 1560 1540 1555 0 +8.86(+0.57%)
Oct 01, 2018 1542 1550 1538 1546 0 +5.71(+0.37%)
Sep 28, 2018 1534 1542 1531 1540 0 +7.43(+0.48%)
Sep 27, 2018 1534 1547 1529 1533 0 -3.67(-0.24%)
Sep 26, 2018 1537 1550 1531 1537 0 +2.11(+0.14%)
Sep 25, 2018 1558 1560 1533 1534 0 -20.56(-1.32%)
Sep 24, 2018 1578 1581 1552 1555 0 -26.25(-1.66%)
Sep 21, 2018 1581 1591 1575 1581 0 +6.61(+0.42%)
Sep 20, 2018 1558 1580 1555 1575 0 +22.60(+1.46%)
Sep 19, 2018 1554 1561 1547 1552 0 -2.99(-0.19%)
Sep 18, 2018 1561 1563 1547 1555 0 -3.98(-0.26%)
Sep 17, 2018 1547 1561 1542 1559 0 +10.56(+0.68%)
Sep 14, 2018 1546 1551 1537 1548 0 +3.16(+0.20%)
Sep 13, 2018 1543 1547 1531 1545 0 +4.56(+0.30%)
Sep 12, 2018 1521 1543 1517 1541 0 +18.78(+1.23%)
Sep 11, 2018 1522 1529 1513 1522 0 -5.46(-0.36%)
Sep 10, 2018 1531 1541 1526 1527 0 +5.49(+0.36%)
Sep 07, 2018 1522 1527 1508 1522 0 -9.29(-0.61%)
Sep 06, 2018 1528 1542 1521 1531 0 -5.83(-0.38%)
Sep 05, 2018 1511 1541 1510 1537 0 +16.68(+1.10%)
Sep 04, 2018 1523 1531 1511 1520 0 -12.42(-0.81%)
Aug 31, 2018 1533 1533 1533 1533 0 -1.96(-0.13%)
Aug 30, 2018 1538 1544 1530 1535 0 -5.84(-0.38%)
Aug 29, 2018 1541 1548 1537 1541 0 +0.85(+0.06%)
Aug 28, 2018 1548 1554 1536 1540 0 +1.07(+0.07%)
Aug 27, 2018 1540 1548 1529 1539 0 +2.55(+0.17%)
Aug 24, 2018 1530 1540 1527 1536 0 +5.36(+0.35%)
Aug 23, 2018 1529 1539 1523 1531 0 -4.60(-0.30%)
Aug 22, 2018 1545 1546 1530 1535 0 -10.70(-0.69%)
Aug 21, 2018 1548 1556 1531 1546 0 -2.86(-0.18%)
Aug 20, 2018 1555 1562 1543 1549 0 +2.50(+0.16%)
Aug 17, 2018 1540 1553 1536 1546 0 +7.34(+0.48%)
Aug 16, 2018 1521 1549 1516 1539 0 +22.53(+1.49%)
Aug 15, 2018 1493 1518 1485 1517 0 +21.54(+1.44%)
Aug 14, 2018 1496 1503 1491 1495 0 -1.41(-0.09%)
Aug 13, 2018 1499 1506 1486 1496 0 +2.46(+0.16%)
Aug 10, 2018 1493 1504 1484 1494 0 -2.60(-0.17%)
Aug 09, 2018 1512 1515 1493 1497 0 -15.90(-1.05%)
Aug 08, 2018 1516 1525 1509 1512 0 -10.63(-0.70%)
Aug 07, 2018 1525 1529 1509 1523 0 -2.98(-0.20%)
Aug 06, 2018 1522 1534 1519 1526 0 +1.73(+0.11%)
Aug 03, 2018 1521 1544 1514 1524 0 +5.30(+0.35%)
Aug 02, 2018 1493 1523 1490 1519 0 +27.19(+1.82%)
Aug 01, 2018 1494 1500 1482 1492 0 -9.14(-0.61%)
Jul 31, 2018 1483 1506 1470 1501 0 +20.11(+1.36%)
Jul 30, 2018 1477 1489 1471 1481 0 -7.71(-0.52%)
Jul 27, 2018 1478 1500 1467 1489 0 +1.17(+0.08%)
Jul 26, 2018 1478 1503 1473 1487 0 +12.15(+0.82%)
Jul 25, 2018 1461 1478 1460 1475 0 +10.70(+0.73%)
Jul 24, 2018 1463 1470 1452 1465 0 +2.32(+0.16%)
Jul 23, 2018 1461 1469 1454 1462 0 -0.79(-0.05%)
Jul 20, 2018 1456 1470 1453 1463 0 +2.71(+0.19%)
Jul 19, 2018 1454 1469 1444 1460 0 -8.89(-0.61%)
Jul 18, 2018 1475 1484 1461 1469 0 -11.42(-0.77%)
Jul 17, 2018 1471 1488 1470 1481 0 +8.32(+0.57%)
Jul 16, 2018 1468 1475 1460 1472 0 +1.90(+0.13%)
Jul 13, 2018 1463 1475 1462 1470 0 +9.54(+0.65%)
Jul 12, 2018 1468 1473 1455 1461 0 -3.96(-0.27%)
Jul 11, 2018 1476 1481 1461 1465 0 -14.00(-0.95%)
Jul 10, 2018 1456 1482 1449 1479 0 +26.13(+1.80%)
Jul 09, 2018 1463 1469 1450 1453 0 -22.04(-1.49%)
Jul 06, 2018 1477 1482 1467 1475 0 -0.54(-0.04%)
Jul 05, 2018 1457 1477 1454 1475 0 +24.93(+1.72%)
Jul 03, 2018 1450 1450 1450 1450 0 -3.53(-0.24%)
Jul 02, 2018 1446 1459 1441 1454 0 -0.62(-0.04%)
Jun 29, 2018 1455 1465 1442 1454 0 +1.29(+0.09%)
Jun 28, 2018 1451 1460 1442 1453 0 +4.24(+0.29%)
Jun 27, 2018 1458 1471 1445 1449 0 -7.19(-0.49%)
Jun 26, 2018 1454 1463 1443 1456 0 +2.67(+0.18%)
Jun 25, 2018 1443 1460 1437 1453 0 +3.39(+0.23%)
Jun 22, 2018 1437 1455 1435 1450 0 +18.05(+1.26%)
Jun 21, 2018 1424 1444 1419 1432 0 +1.53(+0.11%)
Jun 20, 2018 1439 1441 1423 1431 0 -8.68(-0.60%)
Jun 19, 2018 1429 1447 1425 1439 0 +8.67(+0.61%)
Jun 18, 2018 1450 1455 1421 1431 0 -28.17(-1.93%)
Jun 15, 2018 1459 1461 1434 1459 0 +25.08(+1.75%)
Jun 14, 2018 1439 1443 1426 1434 0 -4.89(-0.34%)
Jun 13, 2018 1455 1457 1434 1438 0 -13.73(-0.95%)
Jun 12, 2018 1457 1462 1445 1452 0 -1.67(-0.11%)
Jun 11, 2018 1443 1458 1442 1454 0 +8.08(+0.56%)
Jun 08, 2018 1425 1449 1423 1446 0 +22.44(+1.58%)
Jun 07, 2018 1397 1436 1395 1423 0 +21.74(+1.55%)
Jun 06, 2018 1398 1404 1390 1402 0 +4.80(+0.34%)
Jun 05, 2018 1404 1406 1391 1397 0 -5.39(-0.38%)
Jun 04, 2018 1395 1411 1392 1402 0 +9.56(+0.69%)
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.