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 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%)
Jun 03, 2019 1816 1838 1806 1834 0 +21.94(+1.21%)
May 31, 2019 1845 1846 1805 1812 0 -40.54(-2.19%)
May 30, 2019 1836 1855 1835 1853 0 +20.71(+1.13%)
May 29, 2019 1832 1843 1821 1832 0 -8.95(-0.49%)
May 28, 2019 1870 1884 1836 1841 0 -28.62(-1.53%)
May 24, 2019 1879 1885 1866 1870 0 -3.47(-0.19%)
May 23, 2019 1872 1879 1857 1873 0 -0.88(-0.05%)
May 22, 2019 1866 1881 1861 1874 0 +5.27(+0.28%)
May 21, 2019 1883 1886 1866 1869 0 -10.79(-0.57%)
May 20, 2019 1879 1894 1872 1879 0 -0.45(-0.02%)
May 17, 2019 1878 1893 1875 1880 0 -12.43(-0.66%)
May 16, 2019 1874 1905 1868 1892 0 +20.95(+1.12%)
May 15, 2019 1854 1876 1851 1871 0 +18.03(+0.97%)
May 14, 2019 1856 1870 1850 1853 0 -6.42(-0.35%)
May 13, 2019 1840 1867 1834 1860 0 +2.50(+0.13%)
May 10, 2019 1828 1861 1822 1857 0 +23.81(+1.30%)
May 09, 2019 1839 1846 1822 1833 0 -11.98(-0.65%)
May 08, 2019 1843 1859 1829 1845 0 +6.46(+0.35%)
May 07, 2019 1849 1859 1825 1839 0 -21.60(-1.16%)
May 06, 2019 1852 1866 1847 1861 0 -8.79(-0.47%)
May 03, 2019 1864 1874 1856 1869 0 +11.25(+0.61%)
May 02, 2019 1848 1862 1843 1858 0 +11.45(+0.62%)
May 01, 2019 1877 1883 1844 1847 0 -29.51(-1.57%)
Apr 30, 2019 1849 1880 1844 1876 0 +28.64(+1.55%)
Apr 29, 2019 1855 1862 1842 1848 0 -12.27(-0.66%)
Apr 26, 2019 1828 1862 1825 1860 0 +44.71(+2.46%)
Apr 25, 2019 1812 1821 1801 1815 0 -6.31(-0.35%)
Apr 24, 2019 1818 1838 1807 1821 0 +3.16(+0.17%)
Apr 23, 2019 1834 1840 1803 1818 0 -39.81(-2.14%)
Apr 22, 2019 1855 1878 1849 1858 0 +10.27(+0.56%)
Apr 18, 2019 1846 1859 1840 1848 0 +5.61(+0.30%)
Apr 17, 2019 1849 1853 1834 1842 0 -8.01(-0.43%)
Apr 16, 2019 1843 1853 1836 1850 0 +11.97(+0.65%)
Apr 15, 2019 1829 1842 1825 1838 0 +6.55(+0.36%)
Apr 12, 2019 1826 1834 1815 1832 0 +6.52(+0.36%)
Apr 11, 2019 1824 1831 1816 1825 0 +3.74(+0.21%)
Apr 10, 2019 1818 1827 1812 1821 0 +3.19(+0.18%)
Apr 09, 2019 1817 1821 1809 1818 0 -4.94(-0.27%)
Apr 08, 2019 1810 1827 1803 1823 0 +16.01(+0.89%)
Apr 05, 2019 1805 1809 1798 1807 0 +4.48(+0.25%)
Apr 04, 2019 1807 1810 1793 1803 0 -4.77(-0.26%)
Apr 03, 2019 1808 1813 1793 1807 0 -3.14(-0.17%)
Apr 02, 2019 1809 1817 1801 1811 0 -0.11(-0.01%)
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.