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 (%)
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%)
Jul 01, 2016 1566 1566 1566 1566 0 +0.62(+0.04%)
Jun 30, 2016 1547 1567 1544 1566 0 +19.54(+1.26%)
Jun 29, 2016 1531 1547 1529 1546 0 +23.00(+1.51%)
Jun 28, 2016 1505 1524 1496 1523 0 +23.99(+1.60%)
Jun 27, 2016 1509 1511 1494 1499 0 -17.83(-1.18%)
Jun 24, 2016 1527 1547 1511 1517 0 -41.07(-2.64%)
Jun 23, 2016 1551 1559 1547 1558 0 +11.99(+0.78%)
Jun 22, 2016 1543 1552 1540 1546 0 +4.19(+0.27%)
Jun 21, 2016 1540 1549 1537 1542 0 +4.98(+0.32%)
Jun 20, 2016 1544 1550 1536 1537 0 +1.74(+0.11%)
Jun 17, 2016 1539 1543 1521 1535 0 -4.94(-0.32%)
Jun 16, 2016 1527 1543 1525 1540 0 +8.47(+0.55%)
Jun 15, 2016 1540 1543 1529 1532 0 -6.99(-0.45%)
Jun 14, 2016 1523 1540 1517 1538 0 +13.73(+0.90%)
Jun 13, 2016 1532 1541 1524 1525 0 -10.55(-0.69%)
Jun 10, 2016 1528 1538 1524 1535 0 -1.10(-0.07%)
Jun 09, 2016 1526 1539 1523 1536 0 +7.71(+0.50%)
Jun 08, 2016 1523 1532 1517 1529 0 +4.39(+0.29%)
Jun 07, 2016 1531 1535 1522 1524 0 -6.10(-0.40%)
Jun 06, 2016 1524 1534 1520 1530 0 +5.19(+0.34%)
Jun 03, 2016 1515 1527 1512 1525 0 +10.04(+0.66%)
Jun 02, 2016 1508 1515 1504 1515 0 +3.10(+0.21%)
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.