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, 2012 1320 1331 1315 1324 0 -9.48(-0.71%)
Apr 27, 2012 1366 1347 1325 1333 0 -34.91(-2.55%)
Apr 26, 2012 1364 1374 1361 1368 0 +0.41(+0.03%)
Apr 25, 2012 1360 1371 1356 1368 0 +4.56(+0.33%)
Apr 24, 2012 1356 1365 1351 1363 0 +9.19(+0.68%)
Apr 23, 2012 1357 1361 1346 1354 0 -15.81(-1.15%)
Apr 20, 2012 1355 1374 1353 1370 0 +17.20(+1.27%)
Apr 19, 2012 1358 1361 1346 1353 0 -3.42(-0.25%)
Apr 18, 2012 1358 1365 1353 1356 0 -4.94(-0.36%)
Apr 17, 2012 1358 1365 1353 1361 0 +6.51(+0.48%)
Apr 16, 2012 1344 1362 1340 1355 0 +13.19(+0.98%)
Apr 13, 2012 1342 1353 1337 1341 0 -2.25(-0.17%)
Apr 12, 2012 1339 1348 1335 1344 0 +0.48(+0.04%)
Apr 11, 2012 1349 1353 1340 1343 0 +4.07(+0.30%)
Apr 10, 2012 1349 1352 1337 1339 0 -11.48(-0.85%)
Apr 09, 2012 1350 1357 1348 1351 0 -10.70(-0.79%)
Apr 05, 2012 1352 1364 1349 1361 0 +3.96(+0.29%)
Apr 04, 2012 1348 1364 1347 1357 0 +1.69(+0.12%)
Apr 03, 2012 1361 1367 1352 1356 0 -7.55(-0.55%)
Apr 02, 2012 1359 1370 1355 1363 0 +14.75(+1.09%)
Mar 30, 2012 1349 1354 1343 1348 0 +5.07(+0.38%)
Mar 29, 2012 1340 1346 1335 1343 0 -1.37(-0.10%)
Mar 28, 2012 1344 1348 1339 1345 0 -1.22(-0.09%)
Mar 27, 2012 1351 1356 1342 1346 0 -4.01(-0.30%)
Mar 26, 2012 1349 1356 1344 1350 0 +4.25(+0.32%)
Mar 23, 2012 1347 1349 1341 1346 0 -1.75(-0.13%)
Mar 22, 2012 1339 1352 1337 1347 0 +4.15(+0.31%)
Mar 21, 2012 1342 1347 1336 1343 0 +1.29(+0.10%)
Mar 20, 2012 1336 1347 1334 1342 0 +0.30(+0.02%)
Mar 19, 2012 1339 1347 1335 1342 0 +0.29(+0.02%)
Mar 16, 2012 1350 1352 1337 1341 0 -7.05(-0.52%)
Mar 15, 2012 1345 1352 1342 1348 0 +0.18(+0.01%)
Mar 14, 2012 1346 1352 1344 1348 0 -0.17(-0.01%)
Mar 13, 2012 1343 1349 1339 1348 0 +8.87(+0.66%)
Mar 12, 2012 1326 1342 1323 1340 0 +12.29(+0.93%)
Mar 09, 2012 1328 1330 1320 1327 0 +1.30(+0.10%)
Mar 08, 2012 1325 1329 1322 1326 0 +8.21(+0.62%)
Mar 07, 2012 1322 1327 1314 1318 0 -6.38(-0.48%)
Mar 06, 2012 1320 1330 1314 1324 0 -3.37(-0.25%)
Mar 05, 2012 1321 1329 1318 1328 0 +5.13(+0.39%)
Mar 02, 2012 1323 1327 1317 1322 0 +0.29(+0.02%)
Mar 01, 2012 1333 1339 1318 1322 0 -14.14(-1.06%)
Feb 29, 2012 1332 1340 1329 1336 0 +4.63(+0.35%)
Feb 28, 2012 1320 1333 1317 1332 0 +11.58(+0.88%)
Feb 27, 2012 1317 1327 1310 1320 0 -1.35(-0.10%)
Feb 24, 2012 1324 1327 1316 1321 0 +2.47(+0.19%)
Feb 23, 2012 1288 1323 1286 1319 0 +28.33(+2.20%)
Feb 22, 2012 1287 1296 1283 1291 0 -0.32(-0.02%)
Feb 21, 2012 1299 1302 1288 1291 0 -6.52(-0.50%)
Feb 17, 2012 1297 1297 1297 0 -4.72(-0.36%)
Feb 16, 2012 1291 1306 1289 1302 0 +14.84(+1.15%)
Feb 15, 2012 1289 1296 1282 1287 0 +2.40(+0.19%)
Feb 14, 2012 1277 1287 1275 1285 0 +3.73(+0.29%)
Feb 13, 2012 1282 1287 1278 1281 0 +3.71(+0.29%)
Feb 10, 2012 1275 1281 1272 1277 0 -5.51(-0.43%)
Feb 09, 2012 1278 1284 1272 1283 0 +6.90(+0.54%)
Feb 08, 2012 1279 1281 1271 1276 0 -1.72(-0.13%)
Feb 07, 2012 1275 1283 1271 1278 0 +1.94(+0.15%)
Feb 06, 2012 1267 1280 1264 1276 0 +8.68(+0.68%)
Feb 03, 2012 1273 1285 1260 1267 0 -7.15(-0.56%)
Feb 02, 2012 1276 1282 1270 1274 0 +1.96(+0.15%)
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.