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 (%)
Dec 30, 2011 1354 1355 1345 1348 0 -6.99(-0.52%)
Dec 29, 2011 1349 1356 1347 1355 0 +9.15(+0.68%)
Dec 28, 2011 1354 1356 1344 1346 0 -6.89(-0.51%)
Dec 27, 2011 1342 1357 1340 1353 0 +2.91(+0.22%)
Dec 23, 2011 1350 1350 1350 0 +12.72(+0.95%)
Dec 21, 2011 1325 1337 1324 1337 0 +8.30(+0.62%)
Dec 20, 2011 1317 1332 1315 1329 0 +19.35(+1.48%)
Dec 19, 2011 1318 1325 1305 1309 0 -3.80(-0.29%)
Dec 16, 2011 1320 1324 1305 1313 0 +1.57(+0.12%)
Dec 15, 2011 1307 1316 1302 1311 0 +12.24(+0.94%)
Dec 14, 2011 1303 1313 1297 1299 0 -4.16(-0.32%)
Dec 13, 2011 1304 1318 1298 1303 0 +3.35(+0.26%)
Dec 12, 2011 1304 1311 1291 1300 0 -10.42(-0.80%)
Dec 09, 2011 1308 1317 1304 1310 0 +5.42(+0.42%)
Dec 08, 2011 1314 1317 1301 1305 0 -16.00(-1.21%)
Dec 07, 2011 1310 1326 1306 1321 0 +8.12(+0.62%)
Dec 06, 2011 1312 1318 1305 1313 0 -0.36(-0.03%)
Dec 05, 2011 1319 1321 1306 1313 0 +2.06(+0.16%)
Dec 02, 2011 1316 1321 1305 1311 0 +7.04(+0.54%)
Dec 01, 2011 1314 1321 1300 1304 0 -12.00(-0.91%)
Nov 30, 2011 1293 1317 1292 1316 0 +40.18(+3.15%)
Nov 29, 2011 1273 1284 1270 1276 0 +6.85(+0.54%)
Nov 28, 2011 1259 1275 1257 1269 0 +25.81(+2.08%)
Nov 25, 2011 1245 1258 1241 1243 0 -0.81(-0.07%)
Nov 24, 2011 1252 1256 1241 1244 0 +0.00(+0.00%)
Nov 23, 2011 1252 1256 1241 1244 0 -16.67(-1.32%)
Nov 22, 2011 1257 1273 1255 1261 0 +3.11(+0.25%)
Nov 21, 2011 1270 1279 1252 1258 0 -27.45(-2.14%)
Nov 18, 2011 1285 1293 1281 1285 0 +4.64(+0.36%)
Nov 17, 2011 1285 1295 1272 1281 0 -8.14(-0.63%)
Nov 16, 2011 1287 1303 1283 1289 0 -7.41(-0.57%)
Nov 15, 2011 1293 1302 1286 1296 0 +7.42(+0.58%)
Nov 14, 2011 1293 1298 1283 1289 0 -13.13(-1.01%)
Nov 11, 2011 1299 1307 1295 1302 0 +12.04(+0.93%)
Nov 10, 2011 1294 1297 1279 1290 0 +9.82(+0.77%)
Nov 09, 2011 1297 1300 1275 1280 0 -29.43(-2.25%)
Nov 08, 2011 1297 1312 1293 1309 0 +14.33(+1.11%)
Nov 07, 2011 1287 1299 1278 1295 0 +7.77(+0.60%)
Nov 04, 2011 1283 1291 1273 1287 0 -3.62(-0.28%)
Nov 03, 2011 1288 1297 1277 1291 0 +18.38(+1.44%)
Nov 02, 2011 1282 1286 1263 1272 0 +4.87(+0.38%)
Nov 01, 2011 1277 1286 1262 1268 0 -26.29(-2.03%)
Oct 31, 2011 1305 1312 1292 1294 0 -29.03(-2.19%)
Oct 28, 2011 1321 1335 1309 1323 0 -5.93(-0.45%)
Oct 27, 2011 1331 1343 1283 1329 0 +11.78(+0.89%)
Oct 26, 2011 1318 1321 1299 1317 0 +8.85(+0.68%)
Oct 25, 2011 1322 1328 1306 1308 0 -18.06(-1.36%)
Oct 24, 2011 1337 1341 1317 1326 0 -21.79(-1.62%)
Oct 21, 2011 1331 1349 1329 1348 0 +26.13(+1.98%)
Oct 20, 2011 1320 1330 1311 1322 0 +4.35(+0.33%)
Oct 19, 2011 1313 1330 1310 1318 0 -4.12(-0.31%)
Oct 18, 2011 1305 1334 1301 1322 0 +14.32(+1.10%)
Oct 17, 2011 1320 1331 1303 1307 0 -14.98(-1.13%)
Oct 14, 2011 1322 1328 1311 1322 0 +8.60(+0.65%)
Oct 13, 2011 1313 1319 1302 1314 0 -4.41(-0.33%)
Oct 12, 2011 1311 1328 1308 1318 0 +10.09(+0.77%)
Oct 11, 2011 1304 1316 1300 1308 0 -5.73(-0.44%)
Oct 10, 2011 1304 1315 1298 1314 0 +20.13(+1.56%)
Oct 07, 2011 1296 1306 1287 1294 0 +4.23(+0.33%)
Oct 06, 2011 1273 1290 1271 1289 0 +9.25(+0.72%)
Oct 05, 2011 1276 1286 1265 1280 0 +3.20(+0.25%)
Oct 04, 2011 1255 1279 1242 1277 0 +9.69(+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.