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 (%)
Jul 30, 2010 1214 1231 1213 1224 0 -2.76(-0.22%)
Jul 29, 2010 1226 1245 1215 1227 0 -26.67(-2.13%)
Jul 28, 2010 1243 1264 1249 1254 0 -8.96(-0.71%)
Jul 27, 2010 1251 1268 1248 1263 0 +11.22(+0.90%)
Jul 26, 2010 1225 1253 1235 1252 0 +11.50(+0.93%)
Jul 23, 2010 1215 1242 1224 1240 0 +11.40(+0.93%)
Jul 22, 2010 1212 1239 1221 1229 0 +6.18(+0.51%)
Jul 21, 2010 1225 1240 1217 1223 0 -18.27(-1.47%)
Jul 20, 2010 1228 1242 1221 1241 0 +5.92(+0.48%)
Jul 19, 2010 1225 1243 1231 1235 0 -0.34(-0.03%)
Jul 16, 2010 1223 1248 1228 1235 0 -13.58(-1.09%)
Jul 15, 2010 1235 1252 1240 1249 0 +0.54(+0.04%)
Jul 14, 2010 1228 1251 1235 1248 0 +4.83(+0.39%)
Jul 13, 2010 1230 1251 1237 1243 0 +8.54(+0.69%)
Jul 12, 2010 1212 1237 1221 1235 0 +6.56(+0.53%)
Jul 09, 2010 1216 1233 1220 1228 0 -1.74(-0.14%)
Jul 08, 2010 1201 1231 1210 1230 0 +19.49(+1.61%)
Jul 07, 2010 1172 1212 1177 1211 0 +30.06(+2.55%)
Jul 06, 2010 1178 1194 1172 1181 0 +0.31(+0.03%)
Jul 02, 2010 1168 1191 1176 1180 0 -2.84(-0.24%)
Jul 01, 2010 1173 1194 1174 1183 0 -4.48(-0.38%)
Jun 30, 2010 1175 1200 1181 1188 0 -1.90(-0.16%)
Jun 29, 2010 1178 1199 1181 1189 0 -0.33(-0.03%)
Jun 25, 2010 1177 1211 1188 1190 0 -17.66(-1.46%)
Jun 24, 2010 1198 1219 1205 1207 0 -9.95(-0.82%)
Jun 23, 2010 1201 1224 1206 1217 0 +6.00(+0.50%)
Jun 22, 2010 1206 1230 1210 1211 0 -6.92(-0.57%)
Jun 21, 2010 1218 1233 1213 1218 0 -2.42(-0.20%)
Jun 18, 2010 1209 1233 1219 1221 0 -7.49(-0.61%)
Jun 17, 2010 1208 1230 1211 1228 0 +9.27(+0.76%)
Jun 16, 2010 1206 1228 1212 1219 0 -10.95(-0.89%)
Jun 15, 2010 1213 1231 1217 1230 0 +15.38(+1.27%)
Jun 14, 2010 1205 1225 1213 1215 0 +4.38(+0.36%)
Jun 11, 2010 1213 1216 1197 1210 0 -12.98(-1.06%)
Jun 10, 2010 1209 1230 1217 1223 0 +11.04(+0.91%)
Jun 09, 2010 1213 1231 1207 1212 0 -7.51(-0.62%)
Jun 08, 2010 1189 1222 1189 1220 0 +27.13(+2.28%)
Jun 07, 2010 1180 1203 1189 1192 0 -0.58(-0.05%)
Jun 04, 2010 1181 1204 1189 1193 0 -23.18(-1.91%)
Jun 03, 2010 1206 1222 1211 1216 0 +3.58(+0.30%)
Jun 02, 2010 1197 1214 1195 1213 0 +11.75(+0.98%)
Jun 01, 2010 1187 1215 1190 1201 0 -2.75(-0.23%)
May 31, 2010 1204 1216 1200 1204 0 +0.00(+0.00%)
May 28, 2010 1204 1216 1200 1204 0 -2.10(-0.17%)
May 27, 2010 1190 1210 1197 1206 0 +13.50(+1.13%)
May 26, 2010 1189 1209 1190 1192 0 -9.46(-0.79%)
May 25, 2010 1173 1203 1180 1202 0 -6.84(-0.57%)
May 24, 2010 1200 1221 1202 1209 0 -10.95(-0.90%)
May 21, 2010 1197 1222 1192 1219 0 +3.65(+0.30%)
May 20, 2010 1212 1234 1215 1216 0 -30.07(-2.41%)
May 19, 2010 1234 1255 1237 1246 0 -3.19(-0.26%)
May 18, 2010 1245 1266 1247 1249 0 -6.12(-0.49%)
May 17, 2010 1234 1258 1239 1255 0 +16.93(+1.37%)
May 14, 2010 1226 1253 1231 1238 0 -7.71(-0.62%)
May 13, 2010 1240 1260 1245 1246 0 -6.53(-0.52%)
May 12, 2010 1227 1256 1235 1253 0 +10.38(+0.84%)
May 11, 2010 1247 1253 1240 1242 0 -2.75(-0.22%)
May 10, 2010 1228 1247 1233 1245 0 +42.81(+3.56%)
May 07, 2010 1200 1221 1193 1202 0 -11.85(-0.98%)
May 06, 2010 1206 1249 917.31 1214 0 -29.50(-2.37%)
May 05, 2010 1246 1248 1235 1243 0 +7.03(+0.57%)
May 04, 2010 1235 1251 1232 1236 0 -18.67(-1.49%)
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.