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 (%)
Apr 30, 2010 1243 1266 1245 1249 0 -2.69(-0.21%)
Apr 29, 2010 1253 1266 1231 1252 0 -12.82(-1.01%)
Apr 28, 2010 1244 1271 1248 1264 0 +4.51(+0.36%)
Apr 27, 2010 1251 1276 1257 1260 0 -16.70(-1.31%)
Apr 26, 2010 1256 1280 1265 1277 0 +8.72(+0.69%)
Apr 23, 2010 1258 1274 1259 1268 0 -3.42(-0.27%)
Apr 22, 2010 1259 1276 1263 1271 0 -4.15(-0.33%)
Apr 21, 2010 1263 1278 1266 1275 0 +6.21(+0.49%)
Apr 20, 2010 1260 1275 1263 1269 0 +1.91(+0.15%)
Apr 19, 2010 1248 1269 1256 1267 0 +4.71(+0.37%)
Apr 16, 2010 1247 1273 1256 1263 0 -0.58(-0.05%)
Apr 15, 2010 1250 1267 1255 1263 0 -1.33(-0.11%)
Apr 14, 2010 1245 1266 1253 1264 0 +6.02(+0.48%)
Apr 13, 2010 1246 1270 1251 1258 0 -2.67(-0.21%)
Apr 12, 2010 1246 1267 1254 1261 0 +1.65(+0.13%)
Apr 09, 2010 1244 1265 1252 1260 0 +4.74(+0.38%)
Apr 08, 2010 1242 1261 1246 1255 0 +0.97(+0.08%)
Apr 07, 2010 1260 1263 1248 1254 0 -10.03(-0.79%)
Apr 06, 2010 1260 1272 1259 1264 0 -13.93(-1.09%)
Apr 05, 2010 1261 1281 1268 1278 0 +6.34(+0.50%)
Apr 01, 2010 1271 1271 1271 0 +2.84(+0.22%)
Mar 31, 2010 1273 1276 1265 1269 0 -7.31(-0.57%)
Mar 30, 2010 1276 1281 1270 1276 0 +0.61(+0.05%)
Mar 29, 2010 1271 1281 1269 1275 0 +4.61(+0.36%)
Mar 26, 2010 1254 1276 1261 1271 0 +5.72(+0.45%)
Mar 25, 2010 1261 1277 1263 1265 0 -2.31(-0.18%)
Mar 24, 2010 1270 1283 1264 1267 0 -18.17(-1.41%)
Mar 23, 2010 1263 1287 1269 1285 0 +13.25(+1.04%)
Mar 22, 2010 1251 1279 1262 1272 0 +3.62(+0.29%)
Mar 19, 2010 1258 1274 1262 1269 0 +0.28(+0.02%)
Mar 18, 2010 1270 1275 1264 1268 0 -3.36(-0.26%)
Mar 17, 2010 1255 1273 1258 1272 0 +8.11(+0.64%)
Mar 16, 2010 1251 1269 1258 1264 0 -0.16(-0.01%)
Mar 15, 2010 1254 1264 1258 1264 0 +5.69(+0.45%)
Mar 12, 2010 1252 1262 1251 1258 0 +3.88(+0.31%)
Mar 11, 2010 1241 1254 1239 1254 0 +4.73(+0.38%)
Mar 10, 2010 1251 1257 1245 1249 0 -6.45(-0.51%)
Mar 09, 2010 1247 1261 1250 1256 0 +2.25(+0.18%)
Mar 08, 2010 1258 1261 1248 1254 0 -6.45(-0.51%)
Mar 05, 2010 1256 1263 1248 1260 0 +1.19(+0.09%)
Mar 04, 2010 1253 1268 1253 1259 0 +1.76(+0.14%)
Mar 03, 2010 1254 1264 1254 1257 0 -2.71(-0.22%)
Mar 02, 2010 1256 1264 1251 1260 0 +1.78(+0.14%)
Mar 01, 2010 1251 1264 1248 1258 0 +7.35(+0.59%)
Feb 26, 2010 1253 1261 1246 1251 0 -5.19(-0.41%)
Feb 25, 2010 1241 1259 1238 1256 0 -2.68(-0.21%)
Feb 24, 2010 1243 1261 1244 1259 0 +12.83(+1.03%)
Feb 23, 2010 1242 1257 1238 1246 0 -2.96(-0.24%)
Feb 22, 2010 1248 1257 1245 1249 0 +0.04(+0.00%)
Feb 19, 2010 1245 1256 1240 1249 0 -2.51(-0.20%)
Feb 18, 2010 1232 1254 1231 1251 0 +13.05(+1.05%)
Feb 17, 2010 1232 1241 1231 1238 0 +2.77(+0.22%)
Feb 16, 2010 1224 1236 1222 1235 0 +19.62(+1.61%)
Feb 12, 2010 1216 1216 1216 0 -5.36(-0.44%)
Feb 11, 2010 1206 1225 1207 1221 0 +6.81(+0.56%)
Feb 10, 2010 1213 1220 1205 1214 0 -3.78(-0.31%)
Feb 09, 2010 1207 1224 1203 1218 0 +16.36(+1.36%)
Feb 08, 2010 1201 1215 1199 1202 0 -6.08(-0.50%)
Feb 05, 2010 1204 1215 1190 1208 0 -4.99(-0.41%)
Feb 04, 2010 1226 1234 1211 1213 0 -26.80(-2.16%)
Feb 03, 2010 1236 1244 1231 1240 0 -3.43(-0.28%)
Feb 02, 2010 1217 1246 1216 1243 0 +24.75(+2.03%)
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.