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 31, 2012 1345 1349 1336 1339 0 -11.09(-0.82%)
Jul 30, 2012 1347 1357 1339 1350 0 -0.46(-0.03%)
Jul 27, 2012 1335 1356 1332 1351 0 +13.87(+1.04%)
Jul 26, 2012 1328 1346 1325 1337 0 +23.26(+1.77%)
Jul 25, 2012 1315 1321 1309 1313 0 -0.14(-0.01%)
Jul 24, 2012 1323 1325 1306 1314 0 -8.56(-0.65%)
Jul 23, 2012 1323 1331 1318 1322 0 -9.29(-0.70%)
Jul 20, 2012 1334 1342 1325 1331 0 -11.77(-0.88%)
Jul 19, 2012 1340 1347 1332 1343 0 +4.91(+0.37%)
Jul 18, 2012 1336 1346 1328 1338 0 -5.27(-0.39%)
Jul 17, 2012 1332 1347 1328 1344 0 +11.05(+0.83%)
Jul 16, 2012 1330 1339 1323 1332 0 -5.16(-0.39%)
Jul 14, 2012 1316 1349 1314 1338 0 +0.00(+0.00%)
Jul 13, 2012 1316 1349 1314 1338 0 +24.95(+1.90%)
Jul 12, 2012 1302 1322 1296 1313 0 +28.60(+2.23%)
Jul 11, 2012 1292 1293 1276 1284 0 -7.06(-0.55%)
Jul 10, 2012 1294 1298 1286 1291 0 +0.36(+0.03%)
Jul 09, 2012 1288 1298 1282 1291 0 +1.32(+0.10%)
Jul 06, 2012 1288 1294 1282 1289 0 -3.61(-0.28%)
Jul 05, 2012 1291 1298 1286 1293 0 +1.95(+0.15%)
Jul 04, 2012 1285 1294 1280 1291 0 +0.00(+0.00%)
Jul 03, 2012 1285 1294 1280 1291 0 +5.39(+0.42%)
Jul 02, 2012 1282 1288 1276 1286 0 +0.38(+0.03%)
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%)
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.