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, 2009 1018 1026 1001 1016 0 -0.87(-0.09%)
May 28, 2009 1013 1021 992.00 1017 0 +11.12(+1.11%)
May 27, 2009 1038 1040 1002 1006 0 -33.52(-3.23%)
May 26, 2009 1020 1044 1014 1039 0 +17.17(+1.68%)
May 25, 2009 1019 1035 1016 1022 0 +0.00(+0.00%)
May 22, 2009 1019 1035 1016 1022 0 +3.77(+0.37%)
May 21, 2009 1023 1026 1007 1018 0 -15.10(-1.46%)
May 20, 2009 1029 1048 1024 1033 0 +14.78(+1.45%)
May 19, 2009 1015 1029 1007 1019 0 +3.40(+0.33%)
May 18, 2009 989.54 1017 986.58 1015 0 +31.99(+3.25%)
May 15, 2009 992.37 996.79 977.25 983.20 0 -1.27(-0.13%)
May 14, 2009 990.32 1001 981.74 984.46 0 -4.33(-0.44%)
May 13, 2009 982.26 995.62 972.81 988.79 0 -1.67(-0.17%)
May 12, 2009 982.60 998.45 972.35 990.46 0 +9.53(+0.97%)
May 11, 2009 992.40 998.79 974.08 980.92 0 -16.54(-1.66%)
May 08, 2009 1004 1009 988.78 997.46 0 +7.09(+0.72%)
May 07, 2009 989.33 1008 980.10 990.38 0 +5.91(+0.60%)
May 06, 2009 975.77 991.90 967.21 984.47 0 +12.82(+1.32%)
May 05, 2009 989.80 993.76 960.45 971.65 0 -22.88(-2.30%)
May 04, 2009 983.42 996.19 981.50 994.54 0 +30.83(+3.20%)
May 01, 2009 955.52 969.22 940.19 963.71 0 +10.37(+1.09%)
Apr 30, 2009 966.52 972.08 932.49 953.33 0 -8.96(-0.93%)
Apr 29, 2009 956.66 975.20 951.91 962.30 0 +6.93(+0.72%)
Apr 28, 2009 951.07 961.65 942.09 955.37 0 -0.28(-0.03%)
Apr 27, 2009 945.59 966.68 940.96 955.65 0 +3.15(+0.33%)
Apr 24, 2009 950.86 959.57 938.65 952.49 0 +5.21(+0.55%)
Apr 23, 2009 953.98 956.67 935.10 947.29 0 -4.13(-0.43%)
Apr 22, 2009 968.31 973.82 945.22 951.41 0 -22.76(-2.34%)
Apr 21, 2009 966.01 984.37 947.44 974.17 0 +8.16(+0.84%)
Apr 20, 2009 979.03 987.95 962.73 966.01 0 -16.73(-1.70%)
Apr 17, 2009 970.30 988.96 962.80 982.74 0 +22.51(+2.34%)
Apr 16, 2009 940.09 965.68 936.51 960.23 0 +27.72(+2.97%)
Apr 15, 2009 914.62 934.99 912.90 932.51 0 +22.72(+2.50%)
Apr 14, 2009 923.52 925.59 904.43 909.79 0 -15.73(-1.70%)
Apr 13, 2009 938.58 942.49 920.54 925.52 0 -17.94(-1.90%)
Apr 10, 2009 942.89 948.95 925.73 943.47 0 +0.00(+0.00%)
Apr 09, 2009 942.89 948.95 925.73 943.47 0 +12.50(+1.34%)
Apr 08, 2009 933.85 939.73 918.15 930.97 0 -0.83(-0.09%)
Apr 07, 2009 943.57 945.86 928.16 931.80 0 -19.29(-2.03%)
Apr 06, 2009 945.97 956.86 936.59 951.09 0 +1.27(+0.13%)
Apr 03, 2009 951.37 955.47 933.70 949.82 0 +0.75(+0.08%)
Apr 02, 2009 929.21 963.99 927.48 949.07 0 +30.34(+3.30%)
Apr 01, 2009 893.68 923.59 882.93 918.73 0 +17.02(+1.89%)
Mar 31, 2009 908.88 915.87 896.71 901.71 0 -1.57(-0.17%)
Mar 30, 2009 916.23 918.80 890.13 903.28 0 -23.80(-2.57%)
Mar 27, 2009 921.37 936.66 917.51 927.08 0 -4.22(-0.45%)
Mar 26, 2009 922.09 932.60 907.50 931.30 0 +14.01(+1.53%)
Mar 25, 2009 911.96 928.91 902.34 917.30 0 +15.84(+1.76%)
Mar 24, 2009 906.51 922.37 897.41 901.46 0 -11.96(-1.31%)
Mar 23, 2009 897.40 914.31 893.69 913.41 0 +38.78(+4.43%)
Mar 20, 2009 890.18 899.39 873.57 874.63 0 -16.21(-1.82%)
Mar 19, 2009 915.18 919.70 883.44 890.85 0 -19.99(-2.20%)
Mar 18, 2009 907.10 924.73 892.82 910.84 0 -0.40(-0.04%)
Mar 17, 2009 906.08 914.34 896.80 911.24 0 +7.86(+0.87%)
Mar 16, 2009 900.27 917.89 893.62 903.38 0 +13.29(+1.49%)
Mar 13, 2009 874.68 893.20 866.51 890.10 0 +21.04(+2.42%)
Mar 12, 2009 853.36 871.38 844.28 869.06 0 +12.96(+1.51%)
Mar 11, 2009 862.49 868.71 849.11 856.10 0 +0.02(+0.00%)
Mar 10, 2009 844.56 857.09 839.08 856.07 0 +19.61(+2.34%)
Mar 09, 2009 852.82 859.08 829.50 836.47 0 -24.84(-2.88%)
Mar 06, 2009 864.98 879.24 841.58 861.30 0 +3.87(+0.45%)
Mar 05, 2009 879.40 886.40 848.78 857.43 0 -37.36(-4.18%)
Mar 04, 2009 887.22 908.04 879.54 894.79 0 +13.87(+1.57%)
Mar 03, 2009 894.02 904.09 874.60 880.92 0 -6.59(-0.74%)
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.