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 (%)
Jan 14, 2021 2356 2359 2317 2326 0 -25.43(-1.08%)
Jan 13, 2021 2344 2365 2342 2351 0 -12.32(-0.52%)
Dec 23, 2020 2366 2374 2348 2363 0 +9.30(+0.40%)
Dec 22, 2020 2365 2379 2347 2354 0 -13.73(-0.58%)
Dec 21, 2020 2374 2383 2342 2368 0 -27.47(-1.15%)
Dec 18, 2020 2391 2416 2371 2395 0 +5.47(+0.23%)
Dec 17, 2020 2382 2406 2378 2390 0 +18.97(+0.80%)
Dec 16, 2020 2358 2388 2354 2371 0 +16.67(+0.71%)
Dec 15, 2020 2351 2369 2344 2354 0 +14.13(+0.60%)
Dec 14, 2020 2356 2374 2338 2340 0 -7.80(-0.33%)
Dec 11, 2020 2319 2356 2314 2348 0 +13.66(+0.59%)
Dec 10, 2020 2352 2359 2327 2334 0 -14.20(-0.60%)
Dec 09, 2020 2367 2374 2341 2348 0 -21.60(-0.91%)
Dec 08, 2020 2351 2382 2341 2370 0 +5.31(+0.22%)
Dec 07, 2020 2348 2369 2344 2365 0 +4.39(+0.19%)
Dec 04, 2020 2361 2371 2335 2360 0 -1.21(-0.05%)
Dec 03, 2020 2368 2378 2334 2362 0 -13.53(-0.57%)
Dec 02, 2020 2391 2402 2361 2375 0 -19.63(-0.82%)
Dec 01, 2020 2391 2401 2371 2395 0 +12.88(+0.54%)
Nov 30, 2020 2371 2391 2346 2382 0 +2.06(+0.09%)
Nov 27, 2020 2379 2387 2360 2380 0 -0.03(-0.00%)
Nov 25, 2020 2376 2394 2370 2380 0 +7.66(+0.32%)
Nov 24, 2020 2375 2398 2361 2372 0 +2.12(+0.09%)
Nov 23, 2020 2381 2390 2354 2370 0 -9.90(-0.42%)
Nov 20, 2020 2388 2405 2371 2380 0 -7.82(-0.33%)
Nov 19, 2020 2395 2404 2368 2388 0 -6.10(-0.25%)
Nov 18, 2020 2436 2439 2393 2394 0 -38.79(-1.59%)
Nov 17, 2020 2426 2457 2423 2433 0 -7.08(-0.29%)
Nov 16, 2020 2460 2469 2413 2440 0 -12.39(-0.51%)
Nov 13, 2020 2419 2456 2413 2452 0 +34.63(+1.43%)
Nov 12, 2020 2418 2426 2398 2417 0 +2.03(+0.08%)
Nov 11, 2020 2409 2431 2389 2415 0 +29.53(+1.24%)
Nov 10, 2020 2348 2396 2332 2386 0 +39.96(+1.70%)
Nov 09, 2020 2450 2474 2339 2346 0 -60.84(-2.53%)
Nov 06, 2020 2397 2421 2389 2407 0 +14.35(+0.60%)
Nov 05, 2020 2397 2417 2378 2392 0 +24.13(+1.02%)
Nov 04, 2020 2364 2409 2358 2368 0 -0.72(-0.03%)
Nov 03, 2020 2339 2392 2334 2369 0 +45.08(+1.94%)
Nov 02, 2020 2333 2361 2305 2324 0 +27.73(+1.21%)
Oct 30, 2020 2305 2324 2258 2296 0 -0.87(-0.04%)
Oct 29, 2020 2291 2322 2265 2297 0 +0.62(+0.03%)
Oct 28, 2020 2335 2347 2288 2296 0 -73.55(-3.10%)
Oct 27, 2020 2372 2392 2361 2370 0 +9.96(+0.42%)
Oct 26, 2020 2364 2374 2337 2360 0 -19.92(-0.84%)
Oct 23, 2020 2376 2393 2370 2380 0 +11.15(+0.47%)
Oct 22, 2020 2373 2394 2357 2369 0 -40.02(-1.66%)
Oct 21, 2020 2391 2426 2388 2409 0 +16.79(+0.70%)
Oct 20, 2020 2433 2441 2381 2392 0 +8.46(+0.35%)
Oct 19, 2020 2424 2439 2372 2384 0 -38.00(-1.57%)
Oct 16, 2020 2421 2442 2412 2422 0 +9.67(+0.40%)
Oct 15, 2020 2406 2423 2395 2412 0 -1.43(-0.06%)
Oct 14, 2020 2422 2435 2397 2413 0 -6.08(-0.25%)
Oct 13, 2020 2417 2434 2407 2419 0 -7.36(-0.30%)
Oct 12, 2020 2409 2441 2406 2427 0 +24.87(+1.04%)
Oct 09, 2020 2384 2414 2379 2402 0 +22.10(+0.93%)
Oct 08, 2020 2365 2385 2359 2380 0 +15.03(+0.64%)
Oct 07, 2020 2354 2376 2344 2365 0 +19.68(+0.84%)
Oct 06, 2020 2350 2370 2333 2345 0 -4.54(-0.19%)
Oct 05, 2020 2335 2354 2328 2350 0 +24.97(+1.07%)
Oct 02, 2020 2316 2342 2302 2325 0 -12.43(-0.53%)
Oct 01, 2020 2343 2351 2320 2337 0 +3.80(+0.16%)
Sep 30, 2020 2318 2347 2313 2333 0 +28.63(+1.24%)
Sep 29, 2020 2324 2326 2294 2305 0 -12.98(-0.56%)
Sep 28, 2020 2325 2346 2311 2318 0 +9.34(+0.40%)
Sep 25, 2020 2280 2314 2278 2308 0 +13.29(+0.58%)
Sep 24, 2020 2287 2303 2270 2295 0 +14.60(+0.64%)
Sep 23, 2020 2315 2317 2277 2280 0 -27.87(-1.21%)
Sep 22, 2020 2285 2325 2281 2308 0 +21.43(+0.94%)
Sep 21, 2020 2291 2304 2255 2287 0 -14.93(-0.65%)
Sep 18, 2020 2301 2319 2284 2302 0 -9.87(-0.43%)
Sep 17, 2020 2306 2322 2291 2312 0 -6.30(-0.27%)
Sep 16, 2020 2340 2354 2315 2318 0 -9.02(-0.39%)
Sep 15, 2020 2334 2350 2324 2327 0 -3.77(-0.16%)
Sep 14, 2020 2328 2348 2325 2331 0 +9.79(+0.42%)
Sep 11, 2020 2318 2332 2305 2321 0 +18.00(+0.78%)
Sep 10, 2020 2331 2343 2299 2303 0 -29.97(-1.28%)
Sep 09, 2020 2307 2357 2304 2333 0 +38.25(+1.67%)
Sep 08, 2020 2333 2339 2280 2295 0 -34.04(-1.46%)
Sep 04, 2020 2331 2353 2297 2329 0 -6.94(-0.30%)
Sep 03, 2020 2381 2396 2316 2336 0 -42.86(-1.80%)
Sep 02, 2020 2342 2393 2336 2379 0 +36.19(+1.55%)
Sep 01, 2020 2343 2354 2325 2342 0 -12.77(-0.54%)
Aug 31, 2020 2353 2363 2343 2355 0 -4.78(-0.20%)
Aug 28, 2020 2346 2363 2326 2360 0 +14.51(+0.62%)
Aug 27, 2020 2353 2368 2343 2345 0 -0.41(-0.02%)
Aug 26, 2020 2345 2361 2339 2346 0 -6.35(-0.27%)
Aug 25, 2020 2354 2359 2332 2352 0 +5.21(+0.22%)
Aug 24, 2020 2333 2354 2327 2347 0 +19.64(+0.84%)
Aug 21, 2020 2311 2337 2299 2327 0 +16.51(+0.71%)
Aug 20, 2020 2290 2315 2283 2311 0 -0.47(-0.02%)
Aug 19, 2020 2310 2322 2305 2311 0 -8.55(-0.37%)
Aug 18, 2020 2311 2336 2302 2320 0 +11.79(+0.51%)
Aug 17, 2020 2301 2315 2295 2308 0 +5.90(+0.26%)
Aug 14, 2020 2307 2311 2292 2302 0 -8.92(-0.39%)
Aug 13, 2020 2304 2318 2297 2311 0 +3.75(+0.16%)
Aug 12, 2020 2277 2319 2274 2307 0 +39.83(+1.76%)
Aug 11, 2020 2284 2294 2259 2267 0 -13.36(-0.59%)
Aug 10, 2020 2270 2288 2262 2281 0 +13.95(+0.62%)
Aug 07, 2020 2255 2270 2248 2267 0 +13.26(+0.59%)
Aug 06, 2020 2256 2264 2242 2254 0 -10.29(-0.45%)
Aug 05, 2020 2266 2283 2256 2264 0 -4.84(-0.21%)
Aug 04, 2020 2226 2271 2220 2269 0 +37.83(+1.70%)
Aug 03, 2020 2223 2244 2220 2231 0 -0.62(-0.03%)
Jul 31, 2020 2211 2235 2198 2232 0 +2.24(+0.10%)
Jul 30, 2020 2213 2238 2197 2229 0 +39.67(+1.81%)
Jul 29, 2020 2178 2205 2172 2190 0 +7.18(+0.33%)
Jul 28, 2020 2157 2191 2153 2182 0 +26.69(+1.24%)
Jul 27, 2020 2146 2162 2141 2156 0 +6.24(+0.29%)
Jul 24, 2020 2165 2179 2138 2149 0 -4.51(-0.21%)
Jul 23, 2020 2156 2176 2143 2154 0 +3.87(+0.18%)
Jul 22, 2020 2139 2155 2117 2150 0 +14.12(+0.66%)
Jul 21, 2020 2145 2162 2132 2136 0 -2.54(-0.12%)
Jul 20, 2020 2148 2154 2130 2139 0 -12.88(-0.60%)
Jul 17, 2020 2146 2160 2137 2151 0 +10.47(+0.49%)
Jul 16, 2020 2143 2152 2124 2141 0 +4.20(+0.20%)
Jul 15, 2020 2155 2172 2130 2137 0 -4.51(-0.21%)
Jul 14, 2020 2114 2149 2107 2141 0 +26.05(+1.23%)
Jul 13, 2020 2118 2143 2105 2115 0 -0.69(-0.03%)
Jul 10, 2020 2097 2125 2090 2116 0 +20.70(+0.99%)
Jul 09, 2020 2105 2124 2087 2095 0 -12.09(-0.57%)
Jul 08, 2020 2096 2113 2089 2107 0 +10.21(+0.49%)
Jul 07, 2020 2086 2115 2078 2097 0 +5.37(+0.26%)
Jul 06, 2020 2098 2108 2077 2092 0 +8.66(+0.42%)
Jul 02, 2020 2087 2108 2076 2083 0 +15.65(+0.76%)
Jul 01, 2020 2064 2078 2053 2067 0 +5.13(+0.25%)
Jun 30, 2020 2036 2069 2032 2062 0 +30.74(+1.51%)
Jun 29, 2020 2013 2037 2009 2032 0 +37.06(+1.86%)
Jun 26, 2020 2033 2047 1989 1994 0 -40.61(-2.00%)
Jun 25, 2020 2022 2038 2002 2035 0 +19.71(+0.98%)
Jun 24, 2020 2036 2046 2012 2015 0 -29.23(-1.43%)
Jun 23, 2020 2059 2070 2041 2045 0 -1.27(-0.06%)
Jun 22, 2020 2058 2066 2035 2046 0 -15.17(-0.74%)
Jun 19, 2020 2094 2113 2056 2061 0 -8.30(-0.40%)
Jun 18, 2020 2047 2080 2042 2069 0 +15.92(+0.78%)
Jun 17, 2020 2058 2074 2044 2053 0 -0.15(-0.01%)
Jun 16, 2020 2060 2070 2032 2054 0 +26.06(+1.29%)
Jun 15, 2020 1991 2037 1975 2028 0 +17.54(+0.87%)
Jun 12, 2020 2027 2048 1999 2010 0 -7.68(-0.38%)
Jun 11, 2020 2061 2076 2012 2018 0 -52.48(-2.54%)
Jun 10, 2020 2067 2083 2052 2070 0 +13.33(+0.65%)
Jun 09, 2020 2072 2078 2047 2057 0 -13.84(-0.67%)
Jun 08, 2020 2042 2073 2033 2071 0 +11.83(+0.57%)
Jun 05, 2020 2027 2069 2015 2059 0 +38.99(+1.93%)
Jun 04, 2020 2050 2065 2012 2020 0 -39.62(-1.92%)
Jun 03, 2020 2063 2076 2050 2059 0 +2.07(+0.10%)
Jun 02, 2020 2043 2062 2034 2057 0 +11.47(+0.56%)
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.