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, 2012 1273 1288 1268 1285 0 -1.72(-0.13%)
Jun 29, 2012 1273 1288 1268 1287 0 +22.40(+1.77%)
Jun 28, 2012 1253 1266 1246 1265 0 +5.80(+0.46%)
Jun 27, 2012 1247 1261 1244 1259 0 +12.93(+1.04%)
Jun 26, 2012 1247 1252 1240 1246 0 +2.59(+0.21%)
Jun 25, 2012 1247 1254 1240 1243 0 -10.72(-0.85%)
Jun 22, 2012 1253 1263 1251 1254 0 +3.97(+0.32%)
Jun 21, 2012 1267 1269 1250 1250 0 -16.13(-1.27%)
Jun 20, 2012 1273 1276 1253 1266 0 -27.49(-2.12%)
Jun 19, 2012 1295 1304 1289 1294 0 +0.59(+0.05%)
Jun 18, 2012 1295 1300 1282 1293 0 -8.19(-0.63%)
Jun 15, 2012 1309 1314 1295 1301 0 -2.38(-0.18%)
Jun 14, 2012 1295 1308 1292 1304 0 +12.19(+0.94%)
Jun 13, 2012 1291 1297 1284 1291 0 -3.61(-0.28%)
Jun 12, 2012 1291 1296 1283 1295 0 +4.66(+0.36%)
Jun 11, 2012 1299 1302 1289 1290 0 -3.76(-0.29%)
Jun 08, 2012 1294 1302 1286 1294 0 +3.62(+0.28%)
Jun 07, 2012 1282 1295 1276 1291 0 +13.85(+1.08%)
Jun 06, 2012 1264 1278 1261 1277 0 +14.50(+1.15%)
Jun 05, 2012 1259 1265 1254 1262 0 -0.69(-0.05%)
Jun 04, 2012 1263 1268 1253 1263 0 +1.72(+0.14%)
Jun 02, 2012 1270 1274 1255 1261 0 +0.00(+0.00%)
Jun 01, 2012 1270 1274 1255 1261 0 -19.64(-1.53%)
May 31, 2012 1288 1290 1274 1281 0 -2.53(-0.20%)
May 30, 2012 1288 1294 1280 1283 0 -11.61(-0.90%)
May 29, 2012 1289 1297 1287 1295 0 +9.04(+0.70%)
May 28, 2012 1287 1298 1283 1286 0 +0.00(+0.00%)
May 25, 2012 1287 1298 1283 1286 0 -1.67(-0.13%)
May 24, 2012 1283 1295 1279 1288 0 +6.14(+0.48%)
May 23, 2012 1290 1293 1272 1281 0 -12.48(-0.96%)
May 22, 2012 1298 1304 1290 1294 0 -2.99(-0.23%)
May 21, 2012 1300 1303 1286 1297 0 -1.34(-0.10%)
May 18, 2012 1313 1316 1295 1298 0 -10.55(-0.81%)
May 17, 2012 1320 1324 1308 1309 0 -13.21(-1.00%)
May 16, 2012 1322 1332 1316 1322 0 +8.79(+0.67%)
May 15, 2012 1309 1329 1305 1313 0 +1.00(+0.08%)
May 14, 2012 1311 1317 1307 1312 0 -1.14(-0.09%)
May 11, 2012 1322 1325 1312 1313 0 -10.22(-0.77%)
May 10, 2012 1325 1331 1316 1324 0 +6.29(+0.48%)
May 09, 2012 1313 1330 1308 1317 0 -2.17(-0.16%)
May 08, 2012 1321 1327 1317 1319 0 -5.16(-0.39%)
May 07, 2012 1311 1330 1308 1325 0 +2.08(+0.16%)
May 04, 2012 1331 1336 1321 1323 0 -12.56(-0.94%)
May 03, 2012 1330 1345 1326 1335 0 +7.66(+0.58%)
May 02, 2012 1318 1330 1313 1327 0 +9.58(+0.73%)
May 01, 2012 1322 1327 1311 1318 0 -5.98(-0.45%)
Apr 30, 2012 1320 1331 1315 1324 0 -9.48(-0.71%)
Apr 27, 2012 1366 1347 1325 1333 0 -34.91(-2.55%)
Apr 26, 2012 1364 1374 1361 1368 0 +0.41(+0.03%)
Apr 25, 2012 1360 1371 1356 1368 0 +4.56(+0.33%)
Apr 24, 2012 1356 1365 1351 1363 0 +9.19(+0.68%)
Apr 23, 2012 1357 1361 1346 1354 0 -15.81(-1.15%)
Apr 20, 2012 1355 1374 1353 1370 0 +17.20(+1.27%)
Apr 19, 2012 1358 1361 1346 1353 0 -3.42(-0.25%)
Apr 18, 2012 1358 1365 1353 1356 0 -4.94(-0.36%)
Apr 17, 2012 1358 1365 1353 1361 0 +6.51(+0.48%)
Apr 16, 2012 1344 1362 1340 1355 0 +13.19(+0.98%)
Apr 13, 2012 1342 1353 1337 1341 0 -2.25(-0.17%)
Apr 12, 2012 1339 1348 1335 1344 0 +0.48(+0.04%)
Apr 11, 2012 1349 1353 1340 1343 0 +4.07(+0.30%)
Apr 10, 2012 1349 1352 1337 1339 0 -11.48(-0.85%)
Apr 09, 2012 1350 1357 1348 1351 0 -10.70(-0.79%)
Apr 05, 2012 1352 1364 1349 1361 0 +3.96(+0.29%)
Apr 04, 2012 1348 1364 1347 1357 0 +1.69(+0.12%)
Apr 03, 2012 1361 1367 1352 1356 0 -7.55(-0.55%)
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.