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, 2018 1409 1412 1392 1396 0 -12.88(-0.91%)
Apr 27, 2018 1399 1416 1391 1409 0 +4.45(+0.32%)
Apr 26, 2018 1401 1411 1397 1405 0 +7.99(+0.57%)
Apr 25, 2018 1394 1407 1387 1397 0 -0.34(-0.02%)
Apr 24, 2018 1401 1413 1383 1397 0 -2.48(-0.18%)
Apr 23, 2018 1414 1422 1393 1400 0 -17.29(-1.22%)
Apr 20, 2018 1435 1447 1413 1417 0 -30.28(-2.09%)
Apr 19, 2018 1459 1465 1435 1447 0 -51.71(-3.45%)
Apr 18, 2018 1506 1510 1496 1499 0 -3.74(-0.25%)
Apr 17, 2018 1508 1511 1493 1503 0 -0.24(-0.02%)
Apr 16, 2018 1499 1509 1491 1503 0 +9.66(+0.65%)
Apr 13, 2018 1491 1499 1481 1493 0 +5.93(+0.40%)
Apr 12, 2018 1504 1507 1486 1487 0 -10.91(-0.73%)
Apr 11, 2018 1498 1508 1493 1498 0 -3.58(-0.24%)
Apr 10, 2018 1506 1511 1493 1502 0 +5.72(+0.38%)
Apr 09, 2018 1507 1510 1487 1496 0 -4.30(-0.29%)
Apr 06, 2018 1501 1521 1489 1500 0 -7.46(-0.49%)
Apr 05, 2018 1510 1517 1499 1508 0 -1.07(-0.07%)
Apr 04, 2018 1485 1518 1480 1509 0 +13.05(+0.87%)
Apr 03, 2018 1481 1501 1473 1496 0 +18.62(+1.26%)
Apr 02, 2018 1509 1513 1470 1477 0 -34.08(-2.25%)
Mar 29, 2018 1511 1511 1511 1511 0 +13.11(+0.87%)
Mar 28, 2018 1482 1506 1480 1498 0 +20.32(+1.37%)
Mar 27, 2018 1458 1492 1453 1478 0 +21.30(+1.46%)
Mar 26, 2018 1459 1468 1447 1457 0 +10.47(+0.72%)
Mar 23, 2018 1464 1472 1444 1446 0 -12.65(-0.87%)
Mar 22, 2018 1465 1480 1457 1459 0 -9.90(-0.67%)
Mar 21, 2018 1488 1491 1465 1469 0 -23.09(-1.55%)
Mar 20, 2018 1499 1508 1483 1492 0 -4.82(-0.32%)
Mar 19, 2018 1502 1517 1489 1497 0 -4.26(-0.28%)
Mar 16, 2018 1496 1508 1493 1501 0 +8.42(+0.56%)
Mar 15, 2018 1500 1503 1488 1492 0 -6.25(-0.42%)
Mar 14, 2018 1514 1518 1494 1499 0 -15.02(-0.99%)
Mar 13, 2018 1514 1515 1511 1514 0 -2.45(-0.16%)
Mar 12, 2018 1519 1529 1511 1516 0 -3.05(-0.20%)
Mar 09, 2018 1519 1528 1510 1519 0 +4.78(+0.32%)
Mar 08, 2018 1498 1515 1494 1514 0 +15.96(+1.07%)
Mar 07, 2018 1498 1505 1495 1499 0 -10.45(-0.69%)
Mar 06, 2018 1515 1518 1495 1509 0 -3.78(-0.25%)
Mar 05, 2018 1494 1515 1491 1513 0 +14.08(+0.94%)
Mar 02, 2018 1478 1501 1477 1499 0 +14.88(+1.00%)
Mar 01, 2018 1479 1495 1470 1484 0 +2.72(+0.18%)
Feb 28, 2018 1516 1519 1481 1481 0 -30.31(-2.01%)
Feb 27, 2018 1538 1541 1511 1511 0 -24.14(-1.57%)
Feb 26, 2018 1531 1537 1523 1536 0 +11.90(+0.78%)
Feb 23, 2018 1519 1525 1510 1524 0 +9.52(+0.63%)
Feb 22, 2018 1514 1515 1513 1514 0 +9.74(+0.65%)
Feb 21, 2018 1524 1535 1503 1504 0 -19.75(-1.30%)
Feb 20, 2018 1537 1542 1518 1524 0 -24.17(-1.56%)
Feb 16, 2018 1548 1548 1548 1548 0 +5.08(+0.33%)
Feb 15, 2018 1517 1544 1508 1543 0 +31.37(+2.07%)
Feb 14, 2018 1513 1522 1500 1512 0 -9.24(-0.61%)
Feb 13, 2018 1516 1526 1513 1521 0 +1.23(+0.08%)
Feb 12, 2018 1507 1529 1505 1520 0 +23.48(+1.57%)
Feb 09, 2018 1507 1512 1469 1496 0 +2.65(+0.18%)
Feb 08, 2018 1524 1529 1492 1494 0 -27.53(-1.81%)
Feb 07, 2018 1532 1549 1519 1521 0 -12.28(-0.80%)
Feb 06, 2018 1497 1538 1488 1534 0 +9.39(+0.62%)
Feb 05, 2018 1559 1571 1498 1524 0 -39.12(-2.50%)
Feb 02, 2018 1587 1588 1560 1563 0 -24.82(-1.56%)
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.