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 (%)
Jun 30, 2017 1588 1595 1586 1588 0 +2.47(+0.16%)
Jun 29, 2017 1605 1609 1583 1586 0 -24.80(-1.54%)
Jun 28, 2017 1622 1626 1608 1611 0 -2.97(-0.18%)
Jun 27, 2017 1627 1628 1613 1614 0 -14.04(-0.86%)
Jun 26, 2017 1631 1635 1624 1628 0 +1.49(+0.09%)
Jun 23, 2017 1620 1634 1617 1626 0 +6.37(+0.39%)
Jun 22, 2017 1623 1627 1616 1620 0 -4.79(-0.29%)
Jun 21, 2017 1632 1636 1621 1625 0 -6.90(-0.42%)
Jun 20, 2017 1636 1645 1629 1632 0 -5.61(-0.34%)
Jun 19, 2017 1629 1637 1621 1637 0 +9.71(+0.60%)
Jun 16, 2017 1628 1632 1614 1627 0 +1.81(+0.11%)
Jun 15, 2017 1608 1630 1606 1626 0 +13.70(+0.85%)
Jun 14, 2017 1612 1619 1604 1612 0 +7.54(+0.47%)
Jun 13, 2017 1605 1610 1596 1604 0 -0.07(-0.00%)
Jun 12, 2017 1605 1614 1598 1604 0 -0.19(-0.01%)
Jun 09, 2017 1600 1607 1593 1605 0 +5.24(+0.33%)
Jun 08, 2017 1599 1619 1591 1599 0 -19.33(-1.19%)
Jun 07, 2017 1616 1621 1611 1619 0 -0.78(-0.05%)
Jun 06, 2017 1618 1624 1612 1620 0 +0.10(+0.01%)
Jun 05, 2017 1612 1620 1606 1619 0 +2.58(+0.16%)
Jun 02, 2017 1613 1618 1605 1617 0 +9.25(+0.58%)
Jun 01, 2017 1606 1608 1593 1608 0 +2.93(+0.18%)
May 31, 2017 1599 1613 1595 1605 0 +10.14(+0.64%)
May 30, 2017 1591 1598 1585 1595 0 +3.59(+0.23%)
May 26, 2017 1586 1595 1583 1591 0 +4.64(+0.29%)
May 25, 2017 1578 1590 1577 1586 0 +9.88(+0.63%)
May 24, 2017 1572 1579 1568 1576 0 +10.52(+0.67%)
May 23, 2017 1572 1578 1564 1566 0 -4.26(-0.27%)
May 22, 2017 1573 1578 1567 1570 0 -2.01(-0.13%)
May 19, 2017 1566 1580 1560 1572 0 +9.28(+0.59%)
May 18, 2017 1569 1574 1554 1563 0 -14.63(-0.93%)
May 17, 2017 1560 1588 1562 1578 0 +16.93(+1.08%)
May 16, 2017 1571 1574 1559 1561 0 -2.72(-0.17%)
May 15, 2017 1566 1570 1560 1563 0 +2.89(+0.19%)
May 12, 2017 1562 1565 1555 1560 0 -1.81(-0.12%)
May 11, 2017 1568 1570 1556 1562 0 -6.94(-0.44%)
May 10, 2017 1566 1574 1563 1569 0 +4.87(+0.31%)
May 09, 2017 1571 1573 1561 1564 0 -2.92(-0.19%)
May 08, 2017 1565 1571 1561 1567 0 +0.14(+0.01%)
May 05, 2017 1568 1571 1559 1567 0 +0.43(+0.03%)
May 04, 2017 1568 1578 1558 1567 0 +4.37(+0.28%)
May 03, 2017 1558 1566 1551 1562 0 +7.44(+0.48%)
May 02, 2017 1576 1578 1552 1555 0 -18.27(-1.16%)
May 01, 2017 1579 1585 1572 1573 0 -4.17(-0.26%)
Apr 28, 2017 1576 1583 1565 1577 0 -9.49(-0.60%)
Apr 27, 2017 1587 1598 1581 1587 0 -2.04(-0.13%)
Apr 26, 2017 1618 1621 1586 1589 0 -31.82(-1.96%)
Apr 25, 2017 1611 1625 1608 1621 0 +13.21(+0.82%)
Apr 24, 2017 1596 1610 1594 1607 0 +14.76(+0.93%)
Apr 21, 2017 1601 1605 1591 1593 0 -11.75(-0.73%)
Apr 20, 2017 1612 1614 1602 1604 0 -6.41(-0.40%)
Apr 19, 2017 1620 1626 1608 1611 0 -19.28(-1.18%)
Apr 18, 2017 1622 1637 1620 1630 0 +7.63(+0.47%)
Apr 17, 2017 1618 1626 1616 1622 0 +7.33(+0.45%)
Apr 13, 2017 1616 1623 1611 1615 0 -5.56(-0.34%)
Apr 12, 2017 1611 1623 1608 1621 0 +7.57(+0.47%)
Apr 11, 2017 1610 1615 1604 1613 0 +4.68(+0.29%)
Apr 10, 2017 1602 1613 1596 1608 0 +5.98(+0.37%)
Apr 07, 2017 1604 1611 1599 1602 0 -0.64(-0.04%)
Apr 06, 2017 1610 1613 1601 1603 0 -9.38(-0.58%)
Apr 05, 2017 1614 1624 1609 1612 0 -0.84(-0.05%)
Apr 04, 2017 1610 1615 1603 1613 0 +6.04(+0.38%)
Apr 03, 2017 1611 1616 1602 1607 0 -2.93(-0.18%)
Mar 31, 2017 1613 1620 1608 1610 0 -5.59(-0.35%)
Mar 30, 2017 1620 1623 1613 1616 0 -6.36(-0.39%)
Mar 29, 2017 1622 1628 1619 1622 0 -3.25(-0.20%)
Mar 28, 2017 1615 1631 1613 1625 0 +5.16(+0.32%)
Mar 27, 2017 1619 1626 1613 1620 0 -2.22(-0.14%)
Mar 24, 2017 1628 1631 1616 1622 0 -4.76(-0.29%)
Mar 23, 2017 1627 1639 1623 1627 0 -1.26(-0.08%)
Mar 22, 2017 1636 1643 1624 1629 0 -3.85(-0.24%)
Mar 21, 2017 1636 1642 1629 1632 0 -1.22(-0.07%)
Mar 20, 2017 1629 1638 1627 1634 0 +3.15(+0.19%)
Mar 17, 2017 1637 1647 1627 1630 0 -6.01(-0.37%)
Mar 16, 2017 1636 1641 1630 1636 0 -0.20(-0.01%)
Mar 15, 2017 1628 1642 1623 1637 0 +8.94(+0.55%)
Mar 14, 2017 1631 1638 1624 1628 0 -5.41(-0.33%)
Mar 13, 2017 1630 1638 1626 1633 0 +0.81(+0.05%)
Mar 10, 2017 1624 1635 1620 1632 0 +16.56(+1.02%)
Mar 09, 2017 1614 1620 1610 1616 0 +3.25(+0.20%)
Mar 08, 2017 1611 1619 1607 1612 0 -5.58(-0.34%)
Mar 07, 2017 1616 1623 1614 1618 0 -1.32(-0.08%)
Mar 06, 2017 1612 1623 1607 1619 0 -1.95(-0.12%)
Mar 03, 2017 1622 1628 1608 1621 0 -6.98(-0.43%)
Mar 02, 2017 1631 1639 1620 1628 0 -6.48(-0.40%)
Mar 01, 2017 1625 1639 1618 1635 0 +11.12(+0.68%)
Feb 28, 2017 1622 1637 1616 1624 0 +2.37(+0.15%)
Feb 27, 2017 1618 1625 1607 1621 0 -6.82(-0.42%)
Feb 24, 2017 1628 1636 1619 1628 0 -5.78(-0.35%)
Feb 23, 2017 1639 1648 1628 1634 0 -1.43(-0.09%)
Feb 22, 2017 1634 1643 1628 1635 0 -2.12(-0.13%)
Feb 21, 2017 1618 1644 1616 1637 0 +15.47(+0.95%)
Feb 17, 2017 1622 1622 1622 1622 0 +24.76(+1.55%)
Feb 16, 2017 1595 1603 1585 1597 0 -1.19(-0.07%)
Feb 15, 2017 1577 1600 1576 1598 0 +43.21(+2.78%)
Feb 14, 2017 1556 1562 1543 1555 0 -5.32(-0.34%)
Feb 13, 2017 1559 1563 1550 1561 0 +4.05(+0.26%)
Feb 10, 2017 1559 1566 1550 1556 0 -3.63(-0.23%)
Feb 09, 2017 1554 1564 1549 1560 0 +5.38(+0.35%)
Feb 08, 2017 1552 1558 1546 1555 0 +3.28(+0.21%)
Feb 07, 2017 1542 1557 1538 1551 0 +13.73(+0.89%)
Feb 06, 2017 1541 1546 1534 1538 0 -3.02(-0.20%)
Feb 03, 2017 1549 1553 1537 1541 0 -1.11(-0.07%)
Feb 02, 2017 1539 1553 1531 1542 0 +11.38(+0.74%)
Feb 01, 2017 1527 1538 1521 1530 0 -4.53(-0.30%)
Jan 31, 2017 1522 1539 1519 1535 0 +11.56(+0.76%)
Jan 30, 2017 1523 1527 1516 1523 0 -0.69(-0.05%)
Jan 27, 2017 1525 1530 1510 1524 0 -15.25(-0.99%)
Jan 26, 2017 1546 1550 1536 1539 0 -7.13(-0.46%)
Jan 25, 2017 1552 1557 1541 1547 0 -5.68(-0.37%)
Jan 24, 2017 1536 1554 1535 1552 0 +22.24(+1.45%)
Jan 23, 2017 1531 1536 1526 1530 0 -6.23(-0.41%)
Jan 20, 2017 1528 1546 1520 1536 0 +36.34(+2.42%)
Jan 19, 2017 1502 1507 1494 1500 0 -7.52(-0.50%)
Jan 18, 2017 1504 1515 1500 1507 0 -0.77(-0.05%)
Jan 17, 2017 1486 1514 1484 1508 0 +22.55(+1.52%)
Jan 13, 2017 1486 1486 1486 1486 0 +2.37(+0.16%)
Jan 12, 2017 1479 1485 1474 1483 0 +4.01(+0.27%)
Jan 11, 2017 1473 1480 1470 1479 0 +3.87(+0.26%)
Jan 10, 2017 1490 1492 1471 1475 0 -15.40(-1.03%)
Jan 09, 2017 1492 1500 1482 1491 0 -15.07(-1.00%)
Jan 06, 2017 1501 1510 1495 1506 0 +3.29(+0.22%)
Jan 05, 2017 1492 1508 1489 1503 0 +9.31(+0.62%)
Jan 04, 2017 1489 1496 1486 1493 0 +9.18(+0.62%)
Jan 03, 2017 1479 1488 1472 1484 0 +3.93(+0.27%)
Dec 30, 2016 1480 1480 1480 1480 0 -7.32(-0.49%)
Dec 29, 2016 1486 1491 1482 1487 0 +5.67(+0.38%)
Dec 28, 2016 1489 1493 1480 1482 0 -10.16(-0.68%)
Dec 27, 2016 1496 1498 1488 1492 0 -4.63(-0.31%)
Dec 23, 2016 1497 1497 1497 1497 0 +4.52(+0.30%)
Dec 22, 2016 1485 1495 1480 1492 0 +4.01(+0.27%)
Dec 21, 2016 1487 1497 1485 1488 0 -3.83(-0.26%)
Dec 20, 2016 1492 1496 1484 1492 0 +0.04(+0.00%)
Dec 19, 2016 1495 1500 1485 1492 0 -1.77(-0.12%)
Dec 16, 2016 1497 1502 1484 1494 0 -0.35(-0.02%)
Dec 15, 2016 1485 1497 1474 1494 0 +5.58(+0.37%)
Dec 14, 2016 1505 1513 1485 1488 0 -15.14(-1.01%)
Dec 13, 2016 1495 1509 1493 1503 0 +2.75(+0.18%)
Dec 12, 2016 1490 1506 1488 1501 0 +8.67(+0.58%)
Dec 09, 2016 1478 1493 1477 1492 0 +14.71(+1.00%)
Dec 08, 2016 1480 1488 1474 1477 0 -8.64(-0.58%)
Dec 07, 2016 1466 1489 1463 1486 0 +18.03(+1.23%)
Dec 06, 2016 1469 1473 1460 1468 0 +3.12(+0.21%)
Dec 05, 2016 1461 1470 1456 1465 0 +7.14(+0.49%)
Dec 02, 2016 1459 1466 1452 1458 0 +4.95(+0.34%)
Dec 01, 2016 1461 1464 1441 1453 0 -12.29(-0.84%)
Nov 30, 2016 1472 1479 1461 1465 0 -12.54(-0.85%)
Nov 29, 2016 1485 1488 1473 1478 0 -2.91(-0.20%)
Nov 28, 2016 1479 1486 1472 1480 0 -3.03(-0.20%)
Nov 25, 2016 1475 1485 1474 1484 0 +13.80(+0.94%)
Nov 23, 2016 1470 1470 1470 1470 0 -1.88(-0.13%)
Nov 22, 2016 1474 1479 1468 1472 0 +3.06(+0.21%)
Nov 21, 2016 1458 1472 1455 1469 0 +10.24(+0.70%)
Nov 18, 2016 1468 1473 1455 1458 0 -12.57(-0.85%)
Nov 17, 2016 1477 1482 1467 1471 0 -4.67(-0.32%)
Nov 16, 2016 1486 1490 1472 1476 0 -5.30(-0.36%)
Nov 15, 2016 1491 1495 1469 1481 0 +8.27(+0.56%)
Nov 14, 2016 1481 1487 1468 1473 0 -10.08(-0.68%)
Nov 11, 2016 1470 1492 1466 1483 0 +9.65(+0.66%)
Nov 10, 2016 1518 1521 1460 1473 0 -53.93(-3.53%)
Nov 09, 2016 1514 1537 1496 1527 0 -22.36(-1.44%)
Nov 08, 2016 1535 1555 1532 1549 0 +16.10(+1.05%)
Nov 07, 2016 1525 1535 1517 1533 0 +24.92(+1.65%)
Nov 04, 2016 1535 1537 1508 1508 0 -24.83(-1.62%)
Nov 03, 2016 1541 1544 1530 1533 0 -6.30(-0.41%)
Nov 02, 2016 1541 1553 1535 1539 0 -5.99(-0.39%)
Nov 01, 2016 1546 1553 1539 1545 0 -2.81(-0.18%)
Oct 31, 2016 1550 1559 1543 1548 0 +0.59(+0.04%)
Oct 28, 2016 1546 1554 1539 1548 0 +6.64(+0.43%)
Oct 27, 2016 1557 1559 1536 1541 0 -11.91(-0.77%)
Oct 26, 2016 1547 1559 1542 1553 0 +3.88(+0.25%)
Oct 25, 2016 1556 1566 1547 1549 0 +33.26(+2.19%)
Oct 24, 2016 1524 1531 1513 1516 0 -10.83(-0.71%)
Oct 21, 2016 1526 1535 1521 1527 0 -5.62(-0.37%)
Oct 20, 2016 1541 1545 1530 1532 0 -12.91(-0.84%)
Oct 19, 2016 1559 1562 1542 1545 0 -23.11(-1.47%)
Oct 18, 2016 1581 1583 1567 1568 0 -4.11(-0.26%)
Oct 17, 2016 1581 1586 1570 1572 0 -7.48(-0.47%)
Oct 14, 2016 1583 1592 1576 1580 0 +0.51(+0.03%)
Oct 13, 2016 1575 1586 1568 1579 0 -5.33(-0.34%)
Oct 12, 2016 1585 1592 1578 1585 0 +2.86(+0.18%)
Oct 11, 2016 1588 1592 1575 1582 0 -9.65(-0.61%)
Oct 10, 2016 1609 1613 1587 1591 0 -13.93(-0.87%)
Oct 07, 2016 1605 1606 1581 1605 0 +7.07(+0.44%)
Oct 06, 2016 1587 1607 1584 1598 0 +7.11(+0.45%)
Oct 05, 2016 1587 1595 1580 1591 0 +6.87(+0.43%)
Oct 04, 2016 1591 1596 1578 1584 0 -0.24(-0.02%)
Sep 26, 2016 1581 1596 1568 1585 0 -1.73(-0.11%)
Sep 23, 2016 1598 1603 1581 1586 0 -16.14(-1.01%)
Sep 22, 2016 1584 1607 1583 1602 0 +19.95(+1.26%)
Sep 21, 2016 1585 1595 1559 1582 0 -3.17(-0.20%)
Sep 20, 2016 1585 1594 1579 1586 0 +5.22(+0.33%)
Sep 19, 2016 1574 1590 1565 1580 0 +5.40(+0.34%)
Sep 16, 2016 1570 1578 1562 1575 0 -1.93(-0.12%)
Sep 15, 2016 1560 1582 1558 1577 0 +14.26(+0.91%)
Sep 14, 2016 1566 1574 1559 1563 0 -1.70(-0.11%)
Sep 13, 2016 1574 1579 1562 1564 0 -20.96(-1.32%)
Sep 12, 2016 1551 1588 1549 1585 0 +32.85(+2.12%)
Sep 09, 2016 1572 1574 1552 1552 0 -31.77(-2.01%)
Sep 08, 2016 1591 1594 1581 1584 0 -7.11(-0.45%)
Sep 07, 2016 1602 1605 1588 1591 0 -18.32(-1.14%)
Sep 06, 2016 1602 1611 1596 1610 0 +7.17(+0.45%)
Sep 02, 2016 1602 1602 1602 1602 0 +3.48(+0.22%)
Sep 01, 2016 1589 1601 1580 1599 0 +10.44(+0.66%)
Aug 31, 2016 1595 1597 1583 1589 0 -4.01(-0.25%)
Aug 30, 2016 1597 1605 1590 1593 0 -11.80(-0.74%)
Aug 29, 2016 1592 1607 1590 1604 0 +10.25(+0.64%)
Aug 26, 2016 1599 1612 1587 1594 0 -4.75(-0.30%)
Aug 25, 2016 1590 1603 1586 1599 0 +8.31(+0.52%)
Aug 24, 2016 1592 1594 1578 1591 0 -2.77(-0.17%)
Aug 23, 2016 1589 1597 1587 1593 0 +8.75(+0.55%)
Aug 22, 2016 1586 1591 1577 1585 0 -4.65(-0.29%)
Aug 19, 2016 1588 1593 1583 1589 0 -6.22(-0.39%)
Aug 18, 2016 1588 1598 1586 1595 0 +7.85(+0.49%)
Aug 17, 2016 1581 1591 1571 1588 0 +5.49(+0.35%)
Aug 16, 2016 1590 1597 1580 1582 0 -9.63(-0.60%)
Aug 15, 2016 1598 1602 1590 1592 0 -0.64(-0.04%)
Aug 12, 2016 1591 1600 1587 1592 0 +4.59(+0.29%)
Aug 11, 2016 1591 1596 1582 1588 0 +2.78(+0.18%)
Aug 10, 2016 1584 1593 1579 1585 0 +3.90(+0.25%)
Aug 09, 2016 1578 1588 1575 1581 0 +4.61(+0.29%)
Aug 08, 2016 1575 1580 1565 1577 0 -0.66(-0.04%)
Aug 05, 2016 1582 1589 1571 1577 0 -4.89(-0.31%)
Aug 04, 2016 1580 1590 1575 1582 0 +5.33(+0.34%)
Aug 03, 2016 1588 1593 1567 1577 0 -13.82(-0.87%)
Aug 02, 2016 1595 1600 1581 1591 0 +3.52(+0.22%)
Aug 01, 2016 1570 1591 1569 1587 0 +14.93(+0.95%)
Jul 29, 2016 1558 1579 1556 1572 0 +14.02(+0.90%)
Jul 28, 2016 1561 1568 1551 1558 0 +2.94(+0.19%)
Jul 27, 2016 1571 1572 1551 1555 0 -15.17(-0.97%)
Jul 26, 2016 1575 1587 1567 1570 0 -6.71(-0.43%)
Jul 25, 2016 1575 1580 1566 1577 0 -3.86(-0.24%)
Jul 22, 2016 1575 1584 1573 1581 0 +10.43(+0.66%)
Jul 21, 2016 1569 1575 1564 1570 0 -3.21(-0.20%)
Jul 20, 2016 1577 1584 1571 1574 0 -13.42(-0.85%)
Jul 19, 2016 1580 1588 1577 1587 0 +2.14(+0.14%)
Jul 18, 2016 1589 1590 1581 1585 0 -3.87(-0.24%)
Jul 15, 2016 1593 1598 1584 1589 0 +2.56(+0.16%)
Jul 14, 2016 1592 1602 1583 1586 0 +1.62(+0.10%)
Jul 13, 2016 1581 1589 1575 1585 0 +4.97(+0.31%)
Jul 12, 2016 1579 1586 1570 1580 0 -3.73(-0.24%)
Jul 11, 2016 1578 1587 1567 1583 0 +1.94(+0.12%)
Jul 08, 2016 1581 1584 1563 1581 0 +18.45(+1.18%)
Jul 07, 2016 1571 1574 1557 1563 0 -5.34(-0.34%)
Jul 06, 2016 1568 1568 1568 1568 0 -6.91(-0.44%)
Jul 05, 2016 1561 1585 1559 1575 0 +9.07(+0.58%)
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.