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 (%)
Sep 30, 2020 2318 2347 2313 2333 0 +28.63(+1.24%)
Sep 29, 2020 2324 2326 2294 2305 0 -12.98(-0.56%)
Sep 28, 2020 2325 2346 2311 2318 0 +9.34(+0.40%)
Sep 25, 2020 2280 2314 2278 2308 0 +13.29(+0.58%)
Sep 24, 2020 2287 2303 2270 2295 0 +14.60(+0.64%)
Sep 23, 2020 2315 2317 2277 2280 0 -27.87(-1.21%)
Sep 22, 2020 2285 2325 2281 2308 0 +21.43(+0.94%)
Sep 21, 2020 2291 2304 2255 2287 0 -14.93(-0.65%)
Sep 18, 2020 2301 2319 2284 2302 0 -9.87(-0.43%)
Sep 17, 2020 2306 2322 2291 2312 0 -6.30(-0.27%)
Sep 16, 2020 2340 2354 2315 2318 0 -9.02(-0.39%)
Sep 15, 2020 2334 2350 2324 2327 0 -3.77(-0.16%)
Sep 14, 2020 2328 2348 2325 2331 0 +9.79(+0.42%)
Sep 11, 2020 2318 2332 2305 2321 0 +18.00(+0.78%)
Sep 10, 2020 2331 2343 2299 2303 0 -29.97(-1.28%)
Sep 09, 2020 2307 2357 2304 2333 0 +38.25(+1.67%)
Sep 08, 2020 2333 2339 2280 2295 0 -34.04(-1.46%)
Sep 04, 2020 2331 2353 2297 2329 0 -6.94(-0.30%)
Sep 03, 2020 2381 2396 2316 2336 0 -42.86(-1.80%)
Sep 02, 2020 2342 2393 2336 2379 0 +36.19(+1.55%)
Sep 01, 2020 2343 2354 2325 2342 0 -12.77(-0.54%)
Aug 31, 2020 2353 2363 2343 2355 0 -4.78(-0.20%)
Aug 28, 2020 2346 2363 2326 2360 0 +14.51(+0.62%)
Aug 27, 2020 2353 2368 2343 2345 0 -0.41(-0.02%)
Aug 26, 2020 2345 2361 2339 2346 0 -6.35(-0.27%)
Aug 25, 2020 2354 2359 2332 2352 0 +5.21(+0.22%)
Aug 24, 2020 2333 2354 2327 2347 0 +19.64(+0.84%)
Aug 21, 2020 2311 2337 2299 2327 0 +16.51(+0.71%)
Aug 20, 2020 2290 2315 2283 2311 0 -0.47(-0.02%)
Aug 19, 2020 2310 2322 2305 2311 0 -8.55(-0.37%)
Aug 18, 2020 2311 2336 2302 2320 0 +11.79(+0.51%)
Aug 17, 2020 2301 2315 2295 2308 0 +5.90(+0.26%)
Aug 14, 2020 2307 2311 2292 2302 0 -8.92(-0.39%)
Aug 13, 2020 2304 2318 2297 2311 0 +3.75(+0.16%)
Aug 12, 2020 2277 2319 2274 2307 0 +39.83(+1.76%)
Aug 11, 2020 2284 2294 2259 2267 0 -13.36(-0.59%)
Aug 10, 2020 2270 2288 2262 2281 0 +13.95(+0.62%)
Aug 07, 2020 2255 2270 2248 2267 0 +13.26(+0.59%)
Aug 06, 2020 2256 2264 2242 2254 0 -10.29(-0.45%)
Aug 05, 2020 2266 2283 2256 2264 0 -4.84(-0.21%)
Aug 04, 2020 2226 2271 2220 2269 0 +37.83(+1.70%)
Aug 03, 2020 2223 2244 2220 2231 0 -0.62(-0.03%)
Jul 31, 2020 2211 2235 2198 2232 0 +2.24(+0.10%)
Jul 30, 2020 2213 2238 2197 2229 0 +39.67(+1.81%)
Jul 29, 2020 2178 2205 2172 2190 0 +7.18(+0.33%)
Jul 28, 2020 2157 2191 2153 2182 0 +26.69(+1.24%)
Jul 27, 2020 2146 2162 2141 2156 0 +6.24(+0.29%)
Jul 24, 2020 2165 2179 2138 2149 0 -4.51(-0.21%)
Jul 23, 2020 2156 2176 2143 2154 0 +3.87(+0.18%)
Jul 22, 2020 2139 2155 2117 2150 0 +14.12(+0.66%)
Jul 21, 2020 2145 2162 2132 2136 0 -2.54(-0.12%)
Jul 20, 2020 2148 2154 2130 2139 0 -12.88(-0.60%)
Jul 17, 2020 2146 2160 2137 2151 0 +10.47(+0.49%)
Jul 16, 2020 2143 2152 2124 2141 0 +4.20(+0.20%)
Jul 15, 2020 2155 2172 2130 2137 0 -4.51(-0.21%)
Jul 14, 2020 2114 2149 2107 2141 0 +26.05(+1.23%)
Jul 13, 2020 2118 2143 2105 2115 0 -0.69(-0.03%)
Jul 10, 2020 2097 2125 2090 2116 0 +20.70(+0.99%)
Jul 09, 2020 2105 2124 2087 2095 0 -12.09(-0.57%)
Jul 08, 2020 2096 2113 2089 2107 0 +10.21(+0.49%)
Jul 07, 2020 2086 2115 2078 2097 0 +5.37(+0.26%)
Jul 06, 2020 2098 2108 2077 2092 0 +8.66(+0.42%)
Jul 02, 2020 2087 2108 2076 2083 0 +15.65(+0.76%)
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.