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, 2020 2022 2039 2000 2027 0 +5.22(+0.26%)
May 28, 2020 2014 2041 2001 2021 0 +32.54(+1.64%)
May 27, 2020 1962 1991 1950 1989 0 +36.71(+1.88%)
May 26, 2020 1988 1992 1942 1952 0 -8.79(-0.45%)
May 22, 2020 1947 1975 1942 1961 0 +16.97(+0.87%)
May 21, 2020 1959 1969 1937 1944 0 -20.43(-1.04%)
May 20, 2020 1953 1972 1939 1964 0 +22.20(+1.14%)
May 19, 2020 1980 1990 1940 1942 0 -53.93(-2.70%)
May 18, 2020 1983 2011 1967 1996 0 +30.69(+1.56%)
May 15, 2020 1941 1969 1916 1965 0 +24.66(+1.27%)
May 14, 2020 1938 1955 1896 1941 0 -5.28(-0.27%)
May 13, 2020 1958 1977 1940 1946 0 -16.16(-0.82%)
May 12, 2020 1978 1991 1956 1962 0 -14.21(-0.72%)
May 11, 2020 1984 1992 1968 1976 0 -10.47(-0.53%)
May 08, 2020 1963 1997 1953 1987 0 +49.29(+2.54%)
May 07, 2020 1959 1967 1928 1938 0 -1.23(-0.06%)
May 06, 2020 1977 1988 1935 1939 0 -43.45(-2.19%)
May 05, 2020 1985 2008 1969 1982 0 +0.35(+0.02%)
May 04, 2020 1993 2004 1963 1982 0 -7.70(-0.39%)
May 01, 2020 2005 2029 1980 1990 0 -25.66(-1.27%)
Apr 30, 2020 1992 2029 1983 2015 0 +7.74(+0.39%)
Apr 29, 2020 2011 2026 1971 2008 0 +3.44(+0.17%)
Apr 28, 2020 2009 2022 1988 2004 0 -0.91(-0.05%)
Apr 27, 2020 2033 2034 1995 2005 0 -19.08(-0.94%)
Apr 24, 2020 2020 2039 2011 2024 0 -0.39(-0.02%)
Apr 23, 2020 2022 2042 2006 2025 0 -7.50(-0.37%)
Apr 22, 2020 2034 2046 2011 2032 0 +9.33(+0.46%)
Apr 21, 2020 2026 2042 2004 2023 0 -23.77(-1.16%)
Apr 20, 2020 2066 2089 2044 2046 0 -61.16(-2.90%)
Apr 17, 2020 2070 2113 2038 2108 0 +54.49(+2.65%)
Apr 16, 2020 2059 2069 2021 2053 0 +10.64(+0.52%)
Apr 15, 2020 2054 2078 2018 2043 0 -10.26(-0.50%)
Apr 14, 2020 2014 2065 1980 2053 0 +85.45(+4.34%)
Apr 13, 2020 1941 1983 1928 1967 0 +11.94(+0.61%)
Apr 09, 2020 1969 2019 1946 1955 0 -8.10(-0.41%)
Apr 08, 2020 1952 1993 1914 1963 0 +35.35(+1.83%)
Apr 07, 2020 1985 2031 1923 1928 0 -62.67(-3.15%)
Apr 06, 2020 1974 2013 1940 1991 0 +54.07(+2.79%)
Apr 03, 2020 1916 1954 1899 1937 0 +10.90(+0.57%)
Apr 02, 2020 1831 1942 1824 1926 0 +69.49(+3.74%)
Apr 01, 2020 1837 1894 1817 1856 0 -21.21(-1.13%)
Mar 31, 2020 1926 1938 1858 1878 0 -70.71(-3.63%)
Mar 30, 2020 1923 1962 1873 1948 0 +76.18(+4.07%)
Mar 27, 2020 1828 1940 1816 1872 0 +26.13(+1.42%)
Mar 26, 2020 1778 1863 1758 1846 0 +105.99(+6.09%)
Mar 25, 2020 1732 1808 1694 1740 0 -23.17(-1.31%)
Mar 24, 2020 1731 1793 1654 1763 0 +87.64(+5.23%)
Mar 23, 2020 1724 1778 1623 1676 0 -75.41(-4.31%)
Mar 20, 2020 1866 1876 1735 1751 0 -132.64(-7.04%)
Mar 19, 2020 1962 1996 1844 1884 0 -89.97(-4.56%)
Mar 18, 2020 1919 2055 1881 1974 0 -1.70(-0.09%)
Mar 17, 2020 1892 2033 1864 1975 0 +130.12(+7.05%)
Mar 16, 2020 1750 1961 1738 1845 0 -112.70(-5.76%)
Mar 13, 2020 1845 1966 1811 1958 0 +192.21(+10.89%)
Mar 12, 2020 1794 1914 1748 1766 0 -164.71(-8.53%)
Mar 11, 2020 2019 2035 1909 1930 0 -138.34(-6.69%)
Mar 10, 2020 2049 2078 1965 2069 0 +67.20(+3.36%)
Mar 09, 2020 1985 2068 1980 2001 0 -96.77(-4.61%)
Mar 06, 2020 2030 2112 2019 2098 0 +8.52(+0.41%)
Mar 05, 2020 2093 2122 2068 2090 0 -56.18(-2.62%)
Mar 04, 2020 2079 2150 2066 2146 0 +102.09(+5.00%)
Mar 03, 2020 2070 2108 2024 2044 0 -24.36(-1.18%)
Mar 02, 2020 1953 2072 1949 2068 0 +115.91(+5.94%)
Feb 28, 2020 1909 1962 1859 1952 0 -15.80(-0.80%)
Feb 27, 2020 2051 2070 1967 1968 0 -99.90(-4.83%)
Feb 26, 2020 2093 2111 2063 2068 0 -21.34(-1.02%)
Feb 25, 2020 2120 2137 2081 2089 0 -33.06(-1.56%)
Feb 24, 2020 2136 2173 2106 2122 0 -58.56(-2.69%)
Feb 21, 2020 2172 2201 2167 2181 0 +2.06(+0.09%)
Feb 20, 2020 2171 2188 2156 2179 0 +7.27(+0.33%)
Feb 19, 2020 2166 2188 2159 2172 0 +5.87(+0.27%)
Feb 18, 2020 2184 2188 2164 2166 0 -23.04(-1.05%)
Feb 14, 2020 2177 2190 2168 2189 0 +15.99(+0.74%)
Feb 13, 2020 2155 2180 2151 2173 0 +19.26(+0.89%)
Feb 12, 2020 2154 2163 2141 2153 0 -5.32(-0.25%)
Feb 11, 2020 2189 2191 2156 2159 0 -27.86(-1.27%)
Feb 10, 2020 2182 2195 2172 2187 0 +7.63(+0.35%)
Feb 07, 2020 2194 2196 2173 2179 0 -11.83(-0.54%)
Feb 06, 2020 2187 2207 2176 2191 0 +15.17(+0.70%)
Feb 05, 2020 2163 2182 2151 2176 0 +17.91(+0.83%)
Feb 04, 2020 2158 2185 2151 2158 0 +11.45(+0.53%)
Feb 03, 2020 2137 2162 2134 2146 0 +12.16(+0.57%)
Jan 31, 2020 2155 2176 2130 2134 0 -4.02(-0.19%)
Jan 30, 2020 2120 2141 2111 2138 0 +14.72(+0.69%)
Jan 29, 2020 2139 2144 2122 2123 0 -15.68(-0.73%)
Jan 28, 2020 2139 2156 2131 2139 0 +4.09(+0.19%)
Jan 27, 2020 2118 2149 2114 2135 0 -2.39(-0.11%)
Jan 24, 2020 2147 2169 2131 2137 0 -4.89(-0.23%)
Jan 23, 2020 2126 2172 2113 2142 0 -18.06(-0.84%)
Jan 22, 2020 2166 2174 2154 2160 0 -6.00(-0.28%)
Jan 21, 2020 2167 2173 2141 2166 0 -5.26(-0.24%)
Jan 17, 2020 2166 2180 2159 2172 0 +9.00(+0.42%)
Jan 16, 2020 2163 2174 2154 2163 0 +2.69(+0.12%)
Jan 15, 2020 2144 2164 2143 2160 0 +21.04(+0.98%)
Jan 14, 2020 2135 2146 2132 2139 0 +0.93(+0.04%)
Jan 13, 2020 2125 2141 2120 2138 0 +13.44(+0.63%)
Jan 10, 2020 2121 2131 2110 2125 0 +3.51(+0.17%)
Jan 09, 2020 2098 2122 2094 2121 0 +25.12(+1.20%)
Jan 08, 2020 2085 2111 2080 2096 0 +16.20(+0.78%)
Jan 07, 2020 2093 2100 2076 2080 0 -13.87(-0.66%)
Jan 06, 2020 2086 2101 2082 2094 0 +6.83(+0.33%)
Jan 03, 2020 2080 2103 2073 2087 0 -13.65(-0.65%)
Jan 02, 2020 2116 2121 2090 2100 0 -20.45(-0.96%)
Dec 31, 2019 2114 2123 2105 2121 0 +5.95(+0.28%)
Dec 30, 2019 2133 2137 2109 2115 0 -23.06(-1.08%)
Dec 27, 2019 2130 2142 2126 2138 0 +14.00(+0.66%)
Dec 26, 2019 2122 2133 2117 2124 0 +1.91(+0.09%)
Dec 24, 2019 2117 2125 2112 2122 0 +2.90(+0.14%)
Dec 23, 2019 2130 2135 2115 2119 0 -8.16(-0.38%)
Dec 20, 2019 2134 2146 2118 2127 0 +11.60(+0.55%)
Dec 19, 2019 2101 2121 2096 2116 0 +13.74(+0.65%)
Dec 18, 2019 2115 2126 2094 2102 0 -11.31(-0.54%)
Dec 17, 2019 2121 2126 2097 2113 0 -9.96(-0.47%)
Dec 16, 2019 2123 2138 2118 2123 0 +2.94(+0.14%)
Dec 13, 2019 2097 2126 2089 2120 0 +18.53(+0.88%)
Dec 12, 2019 2105 2121 2090 2102 0 -1.15(-0.05%)
Dec 11, 2019 2099 2118 2093 2103 0 +4.45(+0.21%)
Dec 10, 2019 2107 2111 2094 2098 0 -11.59(-0.55%)
Dec 09, 2019 2103 2115 2096 2110 0 +9.59(+0.46%)
Dec 06, 2019 2105 2118 2092 2100 0 -0.20(-0.01%)
Dec 05, 2019 2098 2104 2086 2101 0 -2.79(-0.13%)
Dec 04, 2019 2074 2105 2072 2103 0 +27.05(+1.30%)
Dec 03, 2019 2071 2080 2058 2076 0 -0.68(-0.03%)
Dec 02, 2019 2069 2082 2052 2077 0 +6.50(+0.31%)
Nov 29, 2019 2070 2080 2063 2071 0 +3.66(+0.18%)
Nov 27, 2019 2071 2076 2051 2067 0 -2.52(-0.12%)
Nov 26, 2019 2048 2072 2041 2069 0 +25.77(+1.26%)
Nov 25, 2019 2042 2050 2032 2044 0 +5.05(+0.25%)
Nov 22, 2019 2037 2045 2022 2039 0 +0.06(+0.00%)
Nov 21, 2019 2062 2074 2036 2039 0 -29.44(-1.42%)
Nov 20, 2019 2057 2073 2045 2068 0 +11.44(+0.56%)
Nov 19, 2019 2058 2073 2045 2057 0 -0.78(-0.04%)
Nov 18, 2019 2035 2072 2033 2057 0 +21.01(+1.03%)
Nov 15, 2019 2044 2046 2027 2036 0 -2.32(-0.11%)
Nov 14, 2019 2037 2050 2030 2039 0 +0.78(+0.04%)
Nov 13, 2019 2029 2046 2024 2038 0 +18.53(+0.92%)
Nov 12, 2019 2022 2027 2009 2019 0 +0.26(+0.01%)
Nov 11, 2019 2021 2030 2012 2019 0 -4.69(-0.23%)
Nov 08, 2019 2028 2041 2014 2024 0 -1.54(-0.08%)
Nov 07, 2019 2032 2037 2010 2025 0 -5.58(-0.27%)
Nov 06, 2019 2013 2035 2006 2031 0 +23.52(+1.17%)
Nov 05, 2019 2001 2019 1991 2007 0 +3.93(+0.20%)
Nov 04, 2019 2072 2075 1995 2003 0 -68.83(-3.32%)
Nov 01, 2019 2088 2094 2057 2072 0 -15.27(-0.73%)
Oct 31, 2019 2091 2103 2064 2088 0 -12.80(-0.61%)
Oct 30, 2019 2087 2106 2078 2100 0 +22.06(+1.06%)
Oct 29, 2019 2065 2094 2061 2078 0 +9.64(+0.47%)
Oct 28, 2019 2079 2089 2056 2069 0 -8.08(-0.39%)
Oct 25, 2019 2094 2101 2072 2077 0 -17.15(-0.82%)
Oct 24, 2019 2079 2109 2072 2094 0 +25.65(+1.24%)
Oct 23, 2019 2047 2079 2043 2068 0 +20.34(+0.99%)
Oct 22, 2019 2088 2094 2040 2048 0 +14.31(+0.70%)
Oct 21, 2019 2010 2037 2007 2034 0 +22.56(+1.12%)
Oct 18, 2019 1999 2018 1988 2011 0 +9.65(+0.48%)
Oct 17, 2019 2014 2023 1998 2001 0 -12.55(-0.62%)
Oct 16, 2019 2016 2019 1994 2014 0 +4.76(+0.24%)
Oct 15, 2019 2052 2058 2001 2009 0 -40.00(-1.95%)
Oct 14, 2019 2077 2079 2041 2049 0 -20.94(-1.01%)
Oct 11, 2019 2081 2087 2062 2070 0 -6.84(-0.33%)
Oct 10, 2019 2067 2083 2056 2077 0 -0.41(-0.02%)
Oct 09, 2019 2077 2087 2066 2077 0 +14.05(+0.68%)
Oct 08, 2019 2094 2099 2061 2063 0 -36.31(-1.73%)
Oct 07, 2019 2114 2120 2097 2100 0 -20.18(-0.95%)
Oct 04, 2019 2088 2121 2085 2120 0 +38.20(+1.84%)
Oct 03, 2019 2080 2095 2066 2082 0 +10.40(+0.50%)
Oct 02, 2019 2105 2113 2056 2071 0 -44.15(-2.09%)
Oct 01, 2019 2127 2136 2104 2115 0 -15.35(-0.72%)
Sep 30, 2019 2130 2148 2122 2131 0 +1.35(+0.06%)
Sep 27, 2019 2128 2135 2113 2129 0 +9.38(+0.44%)
Sep 26, 2019 2107 2131 2104 2120 0 +21.96(+1.05%)
Sep 25, 2019 2107 2114 2093 2098 0 -9.31(-0.44%)
Sep 24, 2019 2106 2127 2099 2107 0 +11.61(+0.55%)
Sep 23, 2019 2081 2106 2076 2096 0 +17.32(+0.83%)
Sep 20, 2019 2077 2087 2070 2078 0 +4.32(+0.21%)
Sep 19, 2019 2066 2081 2062 2074 0 +9.00(+0.44%)
Sep 18, 2019 2060 2073 2049 2065 0 +8.71(+0.42%)
Sep 17, 2019 2035 2073 2030 2056 0 +21.40(+1.05%)
Sep 16, 2019 2066 2071 2021 2035 0 -39.36(-1.90%)
Sep 13, 2019 2074 2089 2063 2074 0 -17.56(-0.84%)
Sep 12, 2019 2096 2109 2076 2092 0 +17.66(+0.85%)
Sep 11, 2019 2054 2078 2042 2074 0 +18.47(+0.90%)
Sep 10, 2019 2076 2079 2046 2056 0 -38.95(-1.86%)
Sep 09, 2019 2117 2118 2086 2095 0 -22.98(-1.09%)
Sep 06, 2019 2118 2127 2109 2118 0 +2.84(+0.13%)
Sep 05, 2019 2127 2132 2106 2115 0 -10.08(-0.47%)
Sep 04, 2019 2107 2128 2098 2125 0 +28.21(+1.35%)
Sep 03, 2019 2073 2101 2068 2097 0 +15.11(+0.73%)
Aug 30, 2019 2110 2111 2070 2082 0 -17.62(-0.84%)
Aug 29, 2019 2109 2114 2082 2099 0 -0.61(-0.03%)
Aug 28, 2019 2083 2101 2071 2100 0 +15.24(+0.73%)
Aug 27, 2019 2079 2094 2072 2085 0 +18.71(+0.91%)
Aug 26, 2019 2045 2073 2035 2066 0 +30.55(+1.50%)
Aug 23, 2019 2069 2086 2021 2035 0 -37.97(-1.83%)
Aug 22, 2019 2070 2083 2059 2073 0 +2.59(+0.13%)
Aug 21, 2019 2072 2080 2060 2071 0 +8.07(+0.39%)
Aug 20, 2019 2079 2090 2057 2063 0 -21.07(-1.01%)
Aug 19, 2019 2071 2089 2056 2084 0 +40.33(+1.97%)
Aug 16, 2019 2025 2052 2018 2043 0 +29.91(+1.49%)
Aug 15, 2019 2005 2027 1995 2013 0 +26.00(+1.31%)
Aug 14, 2019 2001 2025 1985 1987 0 -31.43(-1.56%)
Aug 13, 2019 2002 2034 1996 2019 0 +22.89(+1.15%)
Aug 12, 2019 2011 2024 1986 1996 0 -18.63(-0.92%)
Aug 09, 2019 2029 2037 1998 2015 0 -11.46(-0.57%)
Aug 08, 2019 1994 2029 1988 2026 0 +34.27(+1.72%)
Aug 07, 2019 1960 2003 1940 1992 0 +21.62(+1.10%)
Aug 06, 2019 1954 1981 1947 1970 0 +24.55(+1.26%)
Aug 05, 2019 1997 2001 1938 1946 0 -58.91(-2.94%)
Aug 02, 2019 2005 2018 1992 2005 0 -3.37(-0.17%)
Aug 01, 2019 2032 2048 2006 2008 0 -18.80(-0.93%)
Jul 31, 2019 2064 2078 2010 2027 0 -47.33(-2.28%)
Jul 30, 2019 2074 2104 2053 2074 0 +44.00(+2.17%)
Jul 29, 2019 2007 2035 2004 2030 0 +24.36(+1.21%)
Jul 26, 2019 1978 2009 1970 2006 0 +33.77(+1.71%)
Jul 25, 2019 1951 1978 1948 1972 0 +5.52(+0.28%)
Jul 24, 2019 1984 1988 1960 1966 0 -18.27(-0.92%)
Jul 23, 2019 2010 2017 1979 1985 0 -14.66(-0.73%)
Jul 22, 2019 2004 2010 1989 1999 0 -2.77(-0.14%)
Jul 19, 2019 2017 2024 2001 2002 0 -11.80(-0.59%)
Jul 18, 2019 2006 2019 2001 2014 0 -5.30(-0.26%)
Jul 17, 2019 2018 2028 2014 2019 0 -2.67(-0.13%)
Jul 16, 2019 2020 2034 2012 2022 0 +7.57(+0.38%)
Jul 15, 2019 2011 2024 2004 2014 0 +5.39(+0.27%)
Jul 12, 2019 1995 2014 1992 2009 0 +11.52(+0.58%)
Jul 11, 2019 1988 2000 1979 1997 0 +9.61(+0.48%)
Jul 10, 2019 1983 2002 1981 1988 0 +13.25(+0.67%)
Jul 09, 2019 1987 1990 1964 1975 0 -17.91(-0.90%)
Jul 08, 2019 1981 1996 1979 1992 0 +13.17(+0.67%)
Jul 05, 2019 1980 1987 1961 1979 0 -16.22(-0.81%)
Jul 03, 2019 1964 1999 1961 1996 0 +39.84(+2.04%)
Jul 02, 2019 1941 1960 1936 1956 0 +16.31(+0.84%)
Jul 01, 2019 1934 1947 1923 1939 0 +13.33(+0.69%)
Jun 28, 2019 1955 1960 1917 1926 0 -2.93(-0.15%)
Jun 27, 2019 1932 1939 1921 1929 0 +0.14(+0.01%)
Jun 26, 2019 1959 1961 1926 1929 0 -35.75(-1.82%)
Jun 25, 2019 1970 1979 1956 1965 0 -9.09(-0.46%)
Jun 24, 2019 1963 1977 1955 1974 0 +22.35(+1.15%)
Jun 21, 2019 1962 1974 1948 1951 0 -11.40(-0.58%)
Jun 20, 2019 1952 1970 1944 1963 0 +18.57(+0.96%)
Jun 19, 2019 1929 1949 1921 1944 0 +12.41(+0.64%)
Jun 18, 2019 1961 1964 1926 1932 0 -17.89(-0.92%)
Jun 17, 2019 1951 1955 1935 1950 0 -2.10(-0.11%)
Jun 14, 2019 1948 1961 1941 1952 0 +4.78(+0.25%)
Jun 13, 2019 1937 1950 1928 1947 0 +15.08(+0.78%)
Jun 12, 2019 1935 1949 1926 1932 0 +4.49(+0.23%)
Jun 11, 2019 1923 1933 1917 1927 0 +7.97(+0.42%)
Jun 10, 2019 1918 1928 1900 1919 0 -3.17(-0.16%)
Jun 07, 2019 1904 1932 1904 1923 0 +24.41(+1.29%)
Jun 06, 2019 1880 1904 1876 1898 0 +16.19(+0.86%)
Jun 05, 2019 1859 1883 1850 1882 0 +31.19(+1.69%)
Jun 04, 2019 1840 1859 1835 1851 0 +16.67(+0.91%)
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.