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 30, 2019 2110 2111 2070 2082 0 -17.62(-0.84%)
Aug 29, 2019 2109 2114 2082 2099 0 -0.61(-0.03%)
Aug 28, 2019 2083 2101 2071 2100 0 +15.24(+0.73%)
Aug 27, 2019 2079 2094 2072 2085 0 +18.71(+0.91%)
Aug 26, 2019 2045 2073 2035 2066 0 +30.55(+1.50%)
Aug 23, 2019 2069 2086 2021 2035 0 -37.97(-1.83%)
Aug 22, 2019 2070 2083 2059 2073 0 +2.59(+0.13%)
Aug 21, 2019 2072 2080 2060 2071 0 +8.07(+0.39%)
Aug 20, 2019 2079 2090 2057 2063 0 -21.07(-1.01%)
Aug 19, 2019 2071 2089 2056 2084 0 +40.33(+1.97%)
Aug 16, 2019 2025 2052 2018 2043 0 +29.91(+1.49%)
Aug 15, 2019 2005 2027 1995 2013 0 +26.00(+1.31%)
Aug 14, 2019 2001 2025 1985 1987 0 -31.43(-1.56%)
Aug 13, 2019 2002 2034 1996 2019 0 +22.89(+1.15%)
Aug 12, 2019 2011 2024 1986 1996 0 -18.63(-0.92%)
Aug 09, 2019 2029 2037 1998 2015 0 -11.46(-0.57%)
Aug 08, 2019 1994 2029 1988 2026 0 +34.27(+1.72%)
Aug 07, 2019 1960 2003 1940 1992 0 +21.62(+1.10%)
Aug 06, 2019 1954 1981 1947 1970 0 +24.55(+1.26%)
Aug 05, 2019 1997 2001 1938 1946 0 -58.91(-2.94%)
Aug 02, 2019 2005 2018 1992 2005 0 -3.37(-0.17%)
Aug 01, 2019 2032 2048 2006 2008 0 -18.80(-0.93%)
Jul 31, 2019 2064 2078 2010 2027 0 -47.33(-2.28%)
Jul 30, 2019 2074 2104 2053 2074 0 +44.00(+2.17%)
Jul 29, 2019 2007 2035 2004 2030 0 +24.36(+1.21%)
Jul 26, 2019 1978 2009 1970 2006 0 +33.77(+1.71%)
Jul 25, 2019 1951 1978 1948 1972 0 +5.52(+0.28%)
Jul 24, 2019 1984 1988 1960 1966 0 -18.27(-0.92%)
Jul 23, 2019 2010 2017 1979 1985 0 -14.66(-0.73%)
Jul 22, 2019 2004 2010 1989 1999 0 -2.77(-0.14%)
Jul 19, 2019 2017 2024 2001 2002 0 -11.80(-0.59%)
Jul 18, 2019 2006 2019 2001 2014 0 -5.30(-0.26%)
Jul 17, 2019 2018 2028 2014 2019 0 -2.67(-0.13%)
Jul 16, 2019 2020 2034 2012 2022 0 +7.57(+0.38%)
Jul 15, 2019 2011 2024 2004 2014 0 +5.39(+0.27%)
Jul 12, 2019 1995 2014 1992 2009 0 +11.52(+0.58%)
Jul 11, 2019 1988 2000 1979 1997 0 +9.61(+0.48%)
Jul 10, 2019 1983 2002 1981 1988 0 +13.25(+0.67%)
Jul 09, 2019 1987 1990 1964 1975 0 -17.91(-0.90%)
Jul 08, 2019 1981 1996 1979 1992 0 +13.17(+0.67%)
Jul 05, 2019 1980 1987 1961 1979 0 -16.22(-0.81%)
Jul 03, 2019 1964 1999 1961 1996 0 +39.84(+2.04%)
Jul 02, 2019 1941 1960 1936 1956 0 +16.31(+0.84%)
Jul 01, 2019 1934 1947 1923 1939 0 +13.33(+0.69%)
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%)
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.