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 29, 2019 1812 1821 1801 1819 0 +10.87(+0.60%)
Mar 28, 2019 1803 1812 1800 1808 0 +10.97(+0.61%)
Mar 27, 2019 1794 1801 1781 1797 0 -0.19(-0.01%)
Mar 26, 2019 1787 1807 1785 1797 0 +18.70(+1.05%)
Mar 25, 2019 1773 1785 1766 1778 0 +4.66(+0.26%)
Mar 22, 2019 1783 1797 1739 1774 0 -9.47(-0.53%)
Mar 21, 2019 1760 1789 1759 1783 0 +16.58(+0.94%)
Mar 20, 2019 1772 1779 1754 1767 0 -5.76(-0.32%)
Mar 19, 2019 1776 1781 1762 1772 0 -0.07(-0.00%)
Mar 18, 2019 1782 1787 1765 1772 0 -14.38(-0.80%)
Mar 15, 2019 1771 1793 1769 1787 0 +21.98(+1.25%)
Mar 14, 2019 1760 1773 1754 1765 0 +1.33(+0.08%)
Mar 13, 2019 1747 1771 1745 1763 0 +16.94(+0.97%)
Mar 12, 2019 1743 1757 1740 1747 0 +6.60(+0.38%)
Mar 11, 2019 1725 1742 1720 1740 0 +19.27(+1.12%)
Mar 08, 2019 1723 1732 1708 1721 0 +0.23(+0.01%)
Mar 07, 2019 1728 1739 1713 1720 0 -5.60(-0.32%)
Mar 06, 2019 1729 1733 1716 1726 0 -5.66(-0.33%)
Mar 05, 2019 1733 1745 1728 1732 0 +0.40(+0.02%)
Mar 04, 2019 1731 1737 1714 1731 0 +4.95(+0.29%)
Mar 01, 2019 1731 1735 1715 1726 0 -2.19(-0.13%)
Feb 28, 2019 1733 1740 1719 1729 0 -3.92(-0.23%)
Feb 27, 2019 1737 1745 1728 1732 0 -13.84(-0.79%)
Feb 26, 2019 1748 1755 1741 1746 0 +1.92(+0.11%)
Feb 25, 2019 1761 1764 1740 1744 0 -13.68(-0.78%)
Feb 22, 2019 1747 1763 1740 1758 0 +8.41(+0.48%)
Feb 21, 2019 1739 1752 1730 1750 0 +7.95(+0.46%)
Feb 20, 2019 1749 1758 1734 1742 0 -8.55(-0.49%)
Feb 19, 2019 1730 1753 1724 1750 0 +20.65(+1.19%)
Feb 15, 2019 1731 1739 1721 1730 0 +8.41(+0.49%)
Feb 14, 2019 1723 1730 1710 1721 0 -12.01(-0.69%)
Feb 13, 2019 1730 1740 1724 1733 0 +2.46(+0.14%)
Feb 12, 2019 1725 1738 1713 1731 0 +10.30(+0.60%)
Feb 11, 2019 1709 1723 1706 1720 0 +7.75(+0.45%)
Feb 08, 2019 1695 1713 1690 1713 0 +15.23(+0.90%)
Feb 07, 2019 1698 1706 1680 1697 0 -9.28(-0.54%)
Feb 06, 2019 1692 1715 1687 1707 0 +8.76(+0.52%)
Feb 05, 2019 1704 1714 1690 1698 0 +6.23(+0.37%)
Feb 04, 2019 1682 1696 1672 1692 0 +8.18(+0.49%)
Feb 01, 2019 1670 1688 1661 1684 0 +13.94(+0.83%)
Jan 31, 2019 1634 1676 1628 1670 0 +33.68(+2.06%)
Jan 30, 2019 1623 1641 1619 1636 0 +15.45(+0.95%)
Jan 29, 2019 1622 1632 1610 1620 0 +3.11(+0.19%)
Jan 28, 2019 1607 1626 1601 1617 0 +6.30(+0.39%)
Jan 25, 2019 1620 1640 1599 1611 0 -11.50(-0.71%)
Jan 24, 2019 1625 1630 1604 1623 0 -9.53(-0.58%)
Jan 23, 2019 1621 1657 1610 1632 0 +48.40(+3.06%)
Jan 22, 2019 1600 1607 1562 1584 0 -19.33(-1.21%)
Jan 18, 2019 1600 1616 1595 1603 0 +17.23(+1.09%)
Jan 17, 2019 1586 1600 1579 1586 0 -8.47(-0.53%)
Jan 16, 2019 1600 1609 1587 1594 0 -10.65(-0.66%)
Jan 15, 2019 1592 1616 1591 1605 0 +13.01(+0.82%)
Jan 14, 2019 1597 1605 1586 1592 0 -11.50(-0.72%)
Jan 11, 2019 1602 1609 1591 1603 0 +9.17(+0.58%)
Jan 10, 2019 1581 1600 1575 1594 0 +6.17(+0.39%)
Jan 09, 2019 1615 1621 1584 1588 0 -20.68(-1.29%)
Jan 08, 2019 1609 1619 1593 1609 0 +10.02(+0.63%)
Jan 07, 2019 1590 1608 1582 1599 0 +1.29(+0.08%)
Jan 04, 2019 1573 1599 1564 1597 0 +29.57(+1.89%)
Jan 03, 2019 1577 1602 1563 1568 0 -16.51(-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.