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 (%)
Nov 28, 2008 1147 1175 1144 1170 0 +22.17(+1.93%)
Nov 27, 2008 1120 1150 1111 1148 0 +0.00(+0.00%)
Nov 26, 2008 1120 1150 1111 1148 0 +4.23(+0.37%)
Nov 25, 2008 1168 1184 331.25 1144 0 -20.75(-1.78%)
Nov 24, 2008 1145 1176 1130 1165 0 +26.77(+2.35%)
Nov 21, 2008 1094 1143 1056 1138 0 +59.84(+5.55%)
Nov 20, 2008 1124 1154 1071 1078 0 -56.53(-4.98%)
Nov 19, 2008 1165 1181 1132 1135 0 -36.63(-3.13%)
Nov 18, 2008 1139 1176 1111 1171 0 +29.01(+2.54%)
Nov 17, 2008 1147 1180 1124 1142 0 -9.95(-0.86%)
Nov 14, 2008 1179 1205 1134 1152 0 -35.38(-2.98%)
Nov 13, 2008 1127 1211 1104 1187 0 +60.57(+5.37%)
Nov 12, 2008 1157 1160 1121 1127 0 -40.10(-3.44%)
Nov 11, 2008 1184 1191 1154 1167 0 -22.19(-1.87%)
Nov 10, 2008 1201 1209 1171 1189 0 +4.72(+0.40%)
Nov 07, 2008 1171 1191 1162 1184 0 +20.78(+1.79%)
Nov 06, 2008 1179 1205 1149 1164 0 -16.26(-1.38%)
Nov 05, 2008 1212 1225 1177 1180 0 -44.74(-3.65%)
Nov 04, 2008 1211 1232 1202 1225 0 +33.32(+2.80%)
Nov 03, 2008 1199 1209 1183 1191 0 -1.35(-0.11%)
Oct 31, 2008 1168 1210 1158 1193 0 +21.07(+1.80%)
Oct 30, 2008 1166 1186 1136 1172 0 +33.38(+2.93%)
Oct 29, 2008 1168 1194 1113 1138 0 -31.52(-2.69%)
Oct 28, 2008 1083 1174 1058 1170 0 +105.69(+9.93%)
Oct 27, 2008 1073 1117 1055 1064 0 -22.90(-2.11%)
Oct 24, 2008 1059 1115 1050 1087 0 -36.96(-3.29%)
Oct 23, 2008 1112 1144 1067 1124 0 +19.39(+1.76%)
Oct 22, 2008 1155 1160 1092 1105 0 -79.43(-6.71%)
Oct 21, 2008 1194 1211 1175 1184 0 -19.14(-1.59%)
Oct 20, 2008 1175 1207 1152 1203 0 +41.59(+3.58%)
Oct 17, 2008 1143 1199 1129 1162 0 -3.01(-0.26%)
Oct 16, 2008 1131 1177 1080 1165 0 +36.38(+3.22%)
Oct 15, 2008 1190 1201 1111 1128 0 -77.70(-6.44%)
Oct 14, 2008 1246 1253 1177 1206 0 -0.16(-0.01%)
Oct 13, 2008 1166 1218 1152 1206 0 +79.07(+7.02%)
Oct 10, 2008 1112 1190 1047 1127 0 -28.10(-2.43%)
Oct 09, 2008 1250 1258 1152 1155 0 -92.98(-7.45%)
Oct 08, 2008 1249 1301 1221 1248 0 -15.27(-1.21%)
Oct 07, 2008 1315 1328 1260 1263 0 -41.28(-3.16%)
Oct 06, 2008 1326 1342 1273 1305 0 -45.13(-3.34%)
Oct 03, 2008 1364 1376 1335 1350 0 -14.99(-1.10%)
Oct 02, 2008 1360 1381 1345 1365 0 -1.70(-0.12%)
Oct 01, 2008 1337 1370 1333 1366 0 +22.78(+1.70%)
Sep 30, 2008 1306 1348 1298 1344 0 +47.39(+3.66%)
Sep 29, 2008 1327 1350 1284 1296 0 -43.49(-3.25%)
Sep 26, 2008 1317 1349 1315 1340 0 +9.48(+0.71%)
Sep 25, 2008 1332 1356 1318 1330 0 +3.43(+0.26%)
Sep 24, 2008 1306 1332 1298 1327 0 +23.21(+1.78%)
Sep 23, 2008 1315 1343 1297 1304 0 -10.43(-0.79%)
Sep 22, 2008 1348 1359 1308 1314 0 -41.20(-3.04%)
Sep 19, 2008 1388 1399 1317 1355 0 -12.59(-0.92%)
Sep 18, 2008 1364 1392 1343 1368 0 +10.77(+0.79%)
Sep 17, 2008 1373 1382 1353 1357 0 -24.52(-1.77%)
Sep 16, 2008 1372 1400 1362 1382 0 -0.30(-0.02%)
Sep 15, 2008 1381 1411 1378 1382 0 -18.82(-1.34%)
Sep 12, 2008 1386 1403 1384 1401 0 +2.03(+0.15%)
Sep 11, 2008 1376 1400 1369 1399 0 +12.32(+0.89%)
Sep 10, 2008 1382 1408 1377 1386 0 +4.22(+0.31%)
Sep 09, 2008 1384 1400 1375 1382 0 -8.77(-0.63%)
Sep 08, 2008 1370 1394 1366 1391 0 +32.54(+2.40%)
Sep 05, 2008 1347 1363 1336 1358 0 +9.47(+0.70%)
Sep 04, 2008 1363 1373 1346 1349 0 -18.17(-1.33%)
Sep 03, 2008 1350 1373 1345 1367 0 +13.87(+1.02%)
Sep 02, 2008 1351 1371 1346 1353 0 +13.96(+1.04%)
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.