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 (%)
Nov 28, 2014 1557 1582 1554 1578 0 +25.87(+1.67%)
Nov 26, 2014 1552 1552 1552 1552 0 +2.29(+0.15%)
Nov 25, 2014 1542 1552 1538 1550 0 +11.14(+0.72%)
Nov 24, 2014 1552 1553 1535 1539 0 -8.25(-0.53%)
Nov 21, 2014 1557 1561 1545 1547 0 +4.76(+0.31%)
Nov 20, 2014 1541 1550 1539 1543 0 -5.12(-0.33%)
Nov 19, 2014 1540 1551 1533 1548 0 +10.27(+0.67%)
Nov 18, 2014 1538 1542 1529 1537 0 +1.90(+0.12%)
Nov 17, 2014 1534 1541 1526 1535 0 -0.61(-0.04%)
Nov 14, 2014 1549 1552 1533 1536 0 -12.30(-0.79%)
Nov 13, 2014 1555 1567 1544 1548 0 -11.24(-0.72%)
Nov 12, 2014 1558 1566 1555 1560 0 -1.16(-0.07%)
Nov 11, 2014 1558 1565 1553 1561 0 +1.21(+0.08%)
Nov 10, 2014 1549 1561 1540 1560 0 +6.77(+0.44%)
Nov 07, 2014 1546 1555 1537 1553 0 +3.78(+0.24%)
Nov 06, 2014 1550 1554 1541 1549 0 +0.56(+0.04%)
Nov 05, 2014 1552 1561 1538 1548 0 +2.64(+0.17%)
Nov 04, 2014 1528 1552 1525 1546 0 +14.85(+0.97%)
Nov 03, 2014 1516 1532 1510 1531 0 -0.03(-0.00%)
Oct 31, 2014 1529 1535 1521 1531 0 +7.72(+0.51%)
Oct 30, 2014 1511 1527 1502 1523 0 +5.40(+0.36%)
Oct 28, 2014 1517 1523 1511 1518 0 +6.19(+0.41%)
Oct 27, 2014 1497 1519 1499 1512 0 +11.73(+0.78%)
Oct 24, 2014 1473 1512 1490 1500 0 +24.58(+1.67%)
Oct 23, 2014 1492 1494 1462 1475 0 -16.37(-1.10%)
Oct 21, 2014 1483 1494 1469 1492 0 +15.00(+1.02%)
Oct 20, 2014 1458 1479 1455 1477 0 +17.70(+1.21%)
Oct 17, 2014 1455 1464 1439 1459 0 +16.19(+1.12%)
Oct 16, 2014 1432 1452 1429 1443 0 -9.88(-0.68%)
Oct 15, 2014 1450 1466 1432 1453 0 -12.27(-0.84%)
Oct 14, 2014 1469 1478 1456 1465 0 +3.47(+0.24%)
Oct 13, 2014 1480 1483 1460 1462 0 -23.26(-1.57%)
Oct 10, 2014 1478 1497 1475 1485 0 +11.49(+0.78%)
Oct 09, 2014 1484 1494 1471 1473 0 -11.58(-0.78%)
Oct 08, 2014 1468 1487 1465 1485 0 +19.49(+1.33%)
Oct 07, 2014 1467 1479 1462 1465 0 -6.51(-0.44%)
Oct 06, 2014 1473 1480 1465 1472 0 -4.68(-0.32%)
Oct 03, 2014 1471 1480 1462 1477 0 +13.00(+0.89%)
Oct 02, 2014 1465 1478 1461 1464 0 -2.46(-0.17%)
Oct 01, 2014 1479 1481 1464 1466 0 -11.09(-0.75%)
Sep 30, 2014 1486 1488 1475 1477 0 -10.10(-0.68%)
Sep 29, 2014 1481 1488 1474 1487 0 -1.90(-0.13%)
Sep 26, 2014 1486 1492 1476 1489 0 +5.11(+0.34%)
Sep 25, 2014 1497 1499 1484 1484 0 -2.72(-0.18%)
Sep 19, 2014 1489 1493 1482 1487 0 +3.71(+0.25%)
Sep 18, 2014 1483 1488 1480 1483 0 +0.68(+0.05%)
Sep 17, 2014 1482 1489 1477 1482 0 +0.76(+0.05%)
Sep 16, 2014 1473 1488 1470 1482 0 +5.80(+0.39%)
Sep 15, 2014 1467 1482 1465 1476 0 +7.16(+0.49%)
Sep 12, 2014 1469 1473 1461 1469 0 -4.56(-0.31%)
Sep 11, 2014 1472 1477 1468 1473 0 +7.68(+0.52%)
Sep 10, 2014 1458 1470 1455 1466 0 +10.51(+0.72%)
Sep 09, 2014 1458 1462 1451 1455 0 -7.18(-0.49%)
Sep 08, 2014 1469 1471 1459 1462 0 -11.96(-0.81%)
Sep 05, 2014 1468 1475 1462 1474 0 +3.18(+0.22%)
Sep 04, 2014 1463 1474 1459 1471 0 +9.05(+0.62%)
Sep 03, 2014 1469 1472 1460 1462 0 -2.28(-0.16%)
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.