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 (%)
Feb 28, 2014 1400 1416 1396 1410 0 +11.84(+0.85%)
Feb 27, 2014 1391 1400 1387 1398 0 +4.75(+0.34%)
Feb 26, 2014 1402 1411 1392 1394 0 -5.43(-0.39%)
Feb 25, 2014 1395 1404 1388 1399 0 +3.89(+0.28%)
Feb 24, 2014 1392 1410 1390 1395 0 +1.42(+0.10%)
Feb 21, 2014 1397 1411 1392 1394 0 -0.77(-0.06%)
Feb 20, 2014 1392 1403 1385 1394 0 +1.12(+0.08%)
Feb 19, 2014 1391 1408 1386 1393 0 -4.03(-0.29%)
Feb 18, 2014 1416 1419 1388 1397 0 -16.91(-1.20%)
Feb 14, 2014 1414 1414 1414 0 +22.18(+1.59%)
Feb 13, 2014 1378 1396 1376 1392 0 +6.39(+0.46%)
Feb 12, 2014 1396 1403 1378 1386 0 -17.68(-1.26%)
Feb 11, 2014 1390 1408 1382 1403 0 +14.88(+1.07%)
Feb 10, 2014 1378 1390 1374 1389 0 +11.54(+0.84%)
Feb 07, 2014 1372 1380 1367 1377 0 +6.94(+0.51%)
Feb 06, 2014 1365 1373 1362 1370 0 +8.43(+0.62%)
Feb 05, 2014 1358 1372 1348 1362 0 +0.41(+0.03%)
Feb 04, 2014 1360 1368 1351 1361 0 +6.39(+0.47%)
Feb 03, 2014 1377 1380 1351 1355 0 -22.42(-1.63%)
Jan 31, 2014 1363 1387 1351 1377 0 -2.59(-0.19%)
Jan 30, 2014 1399 1403 1374 1380 0 -6.10(-0.44%)
Jan 29, 2014 1407 1407 1380 1386 0 -27.39(-1.94%)
Jan 28, 2014 1403 1419 1399 1413 0 +13.67(+0.98%)
Jan 27, 2014 1411 1413 1396 1400 0 -9.34(-0.66%)
Jan 24, 2014 1419 1451 1406 1409 0 +6.31(+0.45%)
Jan 23, 2014 1409 1415 1399 1403 0 -16.13(-1.14%)
Jan 22, 2014 1425 1431 1415 1419 0 -14.11(-0.98%)
Jan 21, 2014 1439 1444 1422 1433 0 +4.98(+0.35%)
Jan 20, 2014 0.0022 1428 1428 1428 0 +0.00(+0.00%)
Jan 17, 2014 1436 1441 1425 1428 0 -11.00(-0.76%)
Jan 16, 2014 1437 1443 1430 1439 0 -1.62(-0.11%)
Jan 15, 2014 1442 1447 1430 1441 0 -1.87(-0.13%)
Jan 14, 2014 1432 1445 1429 1442 0 +11.82(+0.83%)
Jan 13, 2014 1432 1442 1425 1431 0 -5.87(-0.41%)
Jan 10, 2014 1439 1445 1432 1436 0 +0.93(+0.06%)
Jan 09, 2014 1433 1442 1425 1436 0 +8.75(+0.61%)
Jan 08, 2014 1439 1442 1423 1427 0 -17.97(-1.24%)
Jan 07, 2014 1437 1451 1432 1445 0 +8.63(+0.60%)
Jan 06, 2014 1439 1445 1431 1436 0 +2.23(+0.16%)
Jan 03, 2014 1438 1442 1429 1434 0 -0.84(-0.06%)
Jan 02, 2014 1449 1450 1430 1435 0 -16.50(-1.14%)
Dec 31, 2013 1451 1451 1451 0 -9.46(-0.65%)
Dec 30, 2013 1459 1462 1452 1461 0 +1.82(+0.12%)
Dec 27, 2013 1459 1467 1455 1459 0 +4.73(+0.33%)
Dec 26, 2013 1450 1457 1446 1454 0 +6.11(+0.42%)
Dec 24, 2013 1448 1448 1448 0 +0.57(+0.04%)
Dec 23, 2013 1459 1460 1442 1447 0 -7.05(-0.48%)
Dec 20, 2013 1452 1465 1449 1455 0 +3.36(+0.23%)
Dec 19, 2013 1453 1458 1445 1451 0 -8.14(-0.56%)
Dec 18, 2013 1438 1460 1424 1459 0 +25.98(+1.81%)
Dec 17, 2013 1447 1449 1429 1433 0 -13.19(-0.91%)
Dec 16, 2013 1459 1465 1443 1446 0 -6.55(-0.45%)
Dec 13, 2013 1454 1457 1440 1453 0 +0.55(+0.04%)
Dec 12, 2013 1476 1478 1447 1452 0 -26.76(-1.81%)
Dec 11, 2013 1477 1490 1473 1479 0 +4.44(+0.30%)
Dec 10, 2013 1488 1488 1471 1475 0 -18.65(-1.25%)
Dec 09, 2013 1491 1498 1486 1493 0 +4.04(+0.27%)
Dec 06, 2013 1471 1491 1470 1489 0 +28.91(+1.98%)
Dec 05, 2013 1470 1473 1455 1461 0 -10.82(-0.74%)
Dec 04, 2013 1473 1476 1459 1471 0 -11.75(-0.79%)
Dec 03, 2013 1476 1486 1473 1483 0 +4.41(+0.30%)
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.