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 (%)
Aug 31, 2009 1073 1092 1068 1088 0 +11.28(+1.05%)
Aug 28, 2009 1078 1085 1068 1077 0 +0.68(+0.06%)
Aug 27, 2009 1079 1083 1067 1076 0 -3.37(-0.31%)
Aug 26, 2009 1079 1087 1075 1080 0 +0.23(+0.02%)
Aug 25, 2009 1078 1089 1072 1079 0 +3.18(+0.30%)
Aug 24, 2009 1084 1088 1069 1076 0 -5.82(-0.54%)
Aug 21, 2009 1079 1087 1070 1082 0 +10.94(+1.02%)
Aug 20, 2009 1067 1074 1060 1071 0 +5.56(+0.52%)
Aug 19, 2009 1052 1070 1052 1066 0 +8.09(+0.77%)
Aug 18, 2009 1057 1062 1049 1057 0 +1.89(+0.18%)
Aug 17, 2009 1056 1062 1050 1056 0 -5.59(-0.53%)
Aug 14, 2009 1066 1071 1051 1061 0 -2.31(-0.22%)
Aug 13, 2009 1061 1065 1050 1063 0 +4.43(+0.42%)
Aug 12, 2009 1054 1068 1051 1059 0 +4.82(+0.46%)
Aug 11, 2009 1054 1062 1050 1054 0 -2.13(-0.20%)
Aug 10, 2009 1051 1059 1045 1056 0 +2.47(+0.23%)
Aug 07, 2009 1052 1069 1044 1054 0 +8.25(+0.79%)
Aug 06, 2009 1079 1082 1039 1046 0 -33.84(-3.13%)
Aug 05, 2009 1081 1088 1069 1079 0 -23.85(-2.16%)
Aug 04, 2009 1100 1112 1098 1103 0 +0.67(+0.06%)
Aug 03, 2009 1110 1112 1091 1103 0 -0.30(-0.03%)
Jul 31, 2009 1110 1123 1097 1103 0 -7.40(-0.67%)
Jul 30, 2009 1116 1129 1099 1110 0 -1.88(-0.17%)
Jul 29, 2009 1102 1119 1100 1112 0 +5.82(+0.53%)
Jul 28, 2009 1101 1111 1096 1106 0 +3.60(+0.33%)
Jul 27, 2009 1103 1109 1095 1103 0 -0.94(-0.09%)
Jul 25, 2009 1100 1105 1099 1104 0 -1.99(-0.18%)
Jul 24, 2009 1100 1108 1095 1106 0 +10.49(+0.96%)
Jul 23, 2009 1082 1103 1080 1095 0 +16.10(+1.49%)
Jul 22, 2009 1082 1089 1074 1079 0 -9.39(-0.86%)
Jul 21, 2009 1097 1103 1039 1089 0 +63.54(+6.20%)
Jun 26, 2009 1021 1032 1012 1025 0 +0.24(+0.02%)
Jun 25, 2009 1013 1031 1009 1025 0 +21.24(+2.12%)
Jun 24, 2009 1003 1012 993.01 1004 0 +2.81(+0.28%)
Jun 23, 2009 1001 1007 996.01 1001 0 -1.84(-0.18%)
Jun 22, 2009 998.08 1011 953.49 1003 0 -2.40(-0.24%)
Jun 19, 2009 1017 1021 997.65 1005 0 -8.29(-0.82%)
Jun 18, 2009 995.77 1017 993.13 1013 0 +19.20(+1.93%)
Jun 17, 2009 992.53 1005 989.68 994.02 0 +1.66(+0.17%)
Jun 16, 2009 1019 1020 990.33 992.36 0 -30.69(-3.00%)
Jun 15, 2009 1033 1034 1009 1023 0 -16.15(-1.55%)
Jun 12, 2009 1026 1045 1023 1039 0 +9.67(+0.94%)
Jun 11, 2009 1030 1044 1028 1030 0 -0.47(-0.05%)
Jun 10, 2009 1039 1045 1020 1030 0 -4.31(-0.42%)
Jun 09, 2009 1042 1044 1030 1034 0 -11.10(-1.06%)
Jun 08, 2009 1037 1054 1035 1045 0 -0.43(-0.04%)
Jun 05, 2009 1054 1062 1040 1046 0 -3.94(-0.38%)
Jun 04, 2009 1055 1059 1040 1050 0 -6.14(-0.58%)
Jun 03, 2009 1049 1059 1039 1056 0 -0.14(-0.01%)
Jun 02, 2009 1046 1064 1044 1056 0 +7.48(+0.71%)
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.