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, 2020 1992 2029 1983 2015 0 +7.74(+0.39%)
Apr 29, 2020 2011 2026 1971 2008 0 +3.44(+0.17%)
Apr 28, 2020 2009 2022 1988 2004 0 -0.91(-0.05%)
Apr 27, 2020 2033 2034 1995 2005 0 -19.08(-0.94%)
Apr 24, 2020 2020 2039 2011 2024 0 -0.39(-0.02%)
Apr 23, 2020 2022 2042 2006 2025 0 -7.50(-0.37%)
Apr 22, 2020 2034 2046 2011 2032 0 +9.33(+0.46%)
Apr 21, 2020 2026 2042 2004 2023 0 -23.77(-1.16%)
Apr 20, 2020 2066 2089 2044 2046 0 -61.16(-2.90%)
Apr 17, 2020 2070 2113 2038 2108 0 +54.49(+2.65%)
Apr 16, 2020 2059 2069 2021 2053 0 +10.64(+0.52%)
Apr 15, 2020 2054 2078 2018 2043 0 -10.26(-0.50%)
Apr 14, 2020 2014 2065 1980 2053 0 +85.45(+4.34%)
Apr 13, 2020 1941 1983 1928 1967 0 +11.94(+0.61%)
Apr 09, 2020 1969 2019 1946 1955 0 -8.10(-0.41%)
Apr 08, 2020 1952 1993 1914 1963 0 +35.35(+1.83%)
Apr 07, 2020 1985 2031 1923 1928 0 -62.67(-3.15%)
Apr 06, 2020 1974 2013 1940 1991 0 +54.07(+2.79%)
Apr 03, 2020 1916 1954 1899 1937 0 +10.90(+0.57%)
Apr 02, 2020 1831 1942 1824 1926 0 +69.49(+3.74%)
Apr 01, 2020 1837 1894 1817 1856 0 -21.21(-1.13%)
Mar 31, 2020 1926 1938 1858 1878 0 -70.71(-3.63%)
Mar 30, 2020 1923 1962 1873 1948 0 +76.18(+4.07%)
Mar 27, 2020 1828 1940 1816 1872 0 +26.13(+1.42%)
Mar 26, 2020 1778 1863 1758 1846 0 +105.99(+6.09%)
Mar 25, 2020 1732 1808 1694 1740 0 -23.17(-1.31%)
Mar 24, 2020 1731 1793 1654 1763 0 +87.64(+5.23%)
Mar 23, 2020 1724 1778 1623 1676 0 -75.41(-4.31%)
Mar 20, 2020 1866 1876 1735 1751 0 -132.64(-7.04%)
Mar 19, 2020 1962 1996 1844 1884 0 -89.97(-4.56%)
Mar 18, 2020 1919 2055 1881 1974 0 -1.70(-0.09%)
Mar 17, 2020 1892 2033 1864 1975 0 +130.12(+7.05%)
Mar 16, 2020 1750 1961 1738 1845 0 -112.70(-5.76%)
Mar 13, 2020 1845 1966 1811 1958 0 +192.21(+10.89%)
Mar 12, 2020 1794 1914 1748 1766 0 -164.71(-8.53%)
Mar 11, 2020 2019 2035 1909 1930 0 -138.34(-6.69%)
Mar 10, 2020 2049 2078 1965 2069 0 +67.20(+3.36%)
Mar 09, 2020 1985 2068 1980 2001 0 -96.77(-4.61%)
Mar 06, 2020 2030 2112 2019 2098 0 +8.52(+0.41%)
Mar 05, 2020 2093 2122 2068 2090 0 -56.18(-2.62%)
Mar 04, 2020 2079 2150 2066 2146 0 +102.09(+5.00%)
Mar 03, 2020 2070 2108 2024 2044 0 -24.36(-1.18%)
Mar 02, 2020 1953 2072 1949 2068 0 +115.91(+5.94%)
Feb 28, 2020 1909 1962 1859 1952 0 -15.80(-0.80%)
Feb 27, 2020 2051 2070 1967 1968 0 -99.90(-4.83%)
Feb 26, 2020 2093 2111 2063 2068 0 -21.34(-1.02%)
Feb 25, 2020 2120 2137 2081 2089 0 -33.06(-1.56%)
Feb 24, 2020 2136 2173 2106 2122 0 -58.56(-2.69%)
Feb 21, 2020 2172 2201 2167 2181 0 +2.06(+0.09%)
Feb 20, 2020 2171 2188 2156 2179 0 +7.27(+0.33%)
Feb 19, 2020 2166 2188 2159 2172 0 +5.87(+0.27%)
Feb 18, 2020 2184 2188 2164 2166 0 -23.04(-1.05%)
Feb 14, 2020 2177 2190 2168 2189 0 +15.99(+0.74%)
Feb 13, 2020 2155 2180 2151 2173 0 +19.26(+0.89%)
Feb 12, 2020 2154 2163 2141 2153 0 -5.32(-0.25%)
Feb 11, 2020 2189 2191 2156 2159 0 -27.86(-1.27%)
Feb 10, 2020 2182 2195 2172 2187 0 +7.63(+0.35%)
Feb 07, 2020 2194 2196 2173 2179 0 -11.83(-0.54%)
Feb 06, 2020 2187 2207 2176 2191 0 +15.17(+0.70%)
Feb 05, 2020 2163 2182 2151 2176 0 +17.91(+0.83%)
Feb 04, 2020 2158 2185 2151 2158 0 +11.45(+0.53%)
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.