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 (%)
Mar 28, 2013 1568 1568 1568 0 +5.81(+0.37%)
Mar 27, 2013 1561 1565 1553 1563 0 -7.59(-0.48%)
Mar 26, 2013 1553 1572 1551 1570 0 +23.61(+1.53%)
Mar 25, 2013 1558 1565 1542 1547 0 -10.51(-0.67%)
Mar 22, 2013 1552 1562 1548 1557 0 +5.09(+0.33%)
Mar 21, 2013 1557 1562 1550 1552 0 -9.10(-0.58%)
Mar 20, 2013 1550 1566 1549 1561 0 +15.59(+1.01%)
Mar 19, 2013 1531 1548 1528 1546 0 +14.32(+0.94%)
Mar 18, 2013 1525 1538 1521 1531 0 -3.49(-0.23%)
Mar 15, 2013 1549 1554 1533 1535 0 -21.22(-1.36%)
Mar 14, 2013 1552 1561 1547 1556 0 +6.57(+0.42%)
Mar 13, 2013 1555 1557 1544 1549 0 -7.59(-0.49%)
Mar 12, 2013 1558 1564 1553 1557 0 -3.17(-0.20%)
Mar 11, 2013 1556 1563 1551 1560 0 +2.28(+0.15%)
Mar 08, 2013 1557 1560 1544 1558 0 +4.54(+0.29%)
Mar 07, 2013 1562 1567 1551 1553 0 -5.19(-0.33%)
Mar 06, 2013 1558 1565 1551 1558 0 -0.77(-0.05%)
Mar 05, 2013 1552 1567 1551 1559 0 +9.97(+0.64%)
Mar 04, 2013 1540 1550 1535 1549 0 +5.51(+0.36%)
Mar 01, 2013 1531 1548 1526 1544 0 +4.26(+0.28%)
Feb 28, 2013 1551 1556 1539 1539 0 -8.65(-0.56%)
Feb 27, 2013 1531 1553 1525 1548 0 +13.75(+0.90%)
Feb 26, 2013 1530 1541 1524 1534 0 -15.26(-0.98%)
Feb 22, 2013 1544 1554 1538 1550 0 +5.75(+0.37%)
Feb 21, 2013 1531 1550 1523 1544 0 +0.99(+0.06%)
Feb 20, 2013 1547 1554 1540 1543 0 +13.08(+0.86%)
Feb 15, 2013 1530 1530 1530 0 +0.99(+0.06%)
Feb 14, 2013 1519 1534 1518 1529 0 +5.26(+0.35%)
Feb 13, 2013 1516 1526 1512 1524 0 +7.99(+0.53%)
Feb 12, 2013 1512 1523 1507 1516 0 +9.04(+0.60%)
Feb 11, 2013 1501 1511 1494 1507 0 -1.01(-0.07%)
Feb 08, 2013 1517 1526 1504 1508 0 -10.28(-0.68%)
Feb 07, 2013 1515 1522 1509 1518 0 +0.63(+0.04%)
Feb 06, 2013 1504 1519 1496 1517 0 +20.47(+1.37%)
Feb 04, 2013 1505 1509 1492 1497 0 -15.00(-0.99%)
Feb 01, 2013 1499 1514 1496 1512 0 +19.01(+1.27%)
Jan 31, 2013 1488 1504 1480 1493 0 -6.92(-0.46%)
Jan 30, 2013 1497 1510 1493 1500 0 -0.96(-0.06%)
Jan 29, 2013 1476 1506 1474 1501 0 +21.10(+1.43%)
Jan 28, 2013 1478 1487 1468 1480 0 +8.02(+0.55%)
Jan 25, 2013 1454 1475 1449 1471 0 +37.86(+2.64%)
Jan 24, 2013 1436 1442 1428 1434 0 -1.80(-0.13%)
Jan 23, 2013 1423 1438 1421 1435 0 +9.48(+0.66%)
Jan 22, 2013 1421 1427 1418 1426 0 +0.93(+0.07%)
Jan 21, 2013 1422 1427 1417 1425 0 +0.00(+0.00%)
Jan 18, 2013 1422 1427 1417 1425 0 +2.83(+0.20%)
Jan 17, 2013 1419 1428 1414 1422 0 +8.48(+0.60%)
Jan 16, 2013 1414 1420 1408 1414 0 -7.79(-0.55%)
Jan 15, 2013 1409 1424 1407 1421 0 +4.43(+0.31%)
Jan 14, 2013 1410 1423 1408 1417 0 +8.52(+0.60%)
Jan 12, 2013 1411 1413 1404 1409 0 +0.00(+0.00%)
Jan 11, 2013 1411 1413 1404 1409 0 -1.13(-0.08%)
Jan 10, 2013 1402 1411 1396 1410 0 +10.03(+0.72%)
Jan 09, 2013 1398 1406 1394 1400 0 +5.29(+0.38%)
Jan 08, 2013 1393 1399 1390 1394 0 -1.29(-0.09%)
Jan 07, 2013 1406 1406 1391 1396 0 -15.13(-1.07%)
Jan 04, 2013 1406 1413 1400 1411 0 +6.84(+0.49%)
Jan 03, 2013 1408 1414 1399 1404 0 -2.89(-0.21%)
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.