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 30, 2016 1472 1479 1461 1465 0 -12.54(-0.85%)
Nov 29, 2016 1485 1488 1473 1478 0 -2.91(-0.20%)
Nov 28, 2016 1479 1486 1472 1480 0 -3.03(-0.20%)
Nov 25, 2016 1475 1485 1474 1484 0 +13.80(+0.94%)
Nov 23, 2016 1470 1470 1470 1470 0 -1.88(-0.13%)
Nov 22, 2016 1474 1479 1468 1472 0 +3.06(+0.21%)
Nov 21, 2016 1458 1472 1455 1469 0 +10.24(+0.70%)
Nov 18, 2016 1468 1473 1455 1458 0 -12.57(-0.85%)
Nov 17, 2016 1477 1482 1467 1471 0 -4.67(-0.32%)
Nov 16, 2016 1486 1490 1472 1476 0 -5.30(-0.36%)
Nov 15, 2016 1491 1495 1469 1481 0 +8.27(+0.56%)
Nov 14, 2016 1481 1487 1468 1473 0 -10.08(-0.68%)
Nov 11, 2016 1470 1492 1466 1483 0 +9.65(+0.66%)
Nov 10, 2016 1518 1521 1460 1473 0 -53.93(-3.53%)
Nov 09, 2016 1514 1537 1496 1527 0 -22.36(-1.44%)
Nov 08, 2016 1535 1555 1532 1549 0 +16.10(+1.05%)
Nov 07, 2016 1525 1535 1517 1533 0 +24.92(+1.65%)
Nov 04, 2016 1535 1537 1508 1508 0 -24.83(-1.62%)
Nov 03, 2016 1541 1544 1530 1533 0 -6.30(-0.41%)
Nov 02, 2016 1541 1553 1535 1539 0 -5.99(-0.39%)
Nov 01, 2016 1546 1553 1539 1545 0 -2.81(-0.18%)
Oct 31, 2016 1550 1559 1543 1548 0 +0.59(+0.04%)
Oct 28, 2016 1546 1554 1539 1548 0 +6.64(+0.43%)
Oct 27, 2016 1557 1559 1536 1541 0 -11.91(-0.77%)
Oct 26, 2016 1547 1559 1542 1553 0 +3.88(+0.25%)
Oct 25, 2016 1556 1566 1547 1549 0 +33.26(+2.19%)
Oct 24, 2016 1524 1531 1513 1516 0 -10.83(-0.71%)
Oct 21, 2016 1526 1535 1521 1527 0 -5.62(-0.37%)
Oct 20, 2016 1541 1545 1530 1532 0 -12.91(-0.84%)
Oct 19, 2016 1559 1562 1542 1545 0 -23.11(-1.47%)
Oct 18, 2016 1581 1583 1567 1568 0 -4.11(-0.26%)
Oct 17, 2016 1581 1586 1570 1572 0 -7.48(-0.47%)
Oct 14, 2016 1583 1592 1576 1580 0 +0.51(+0.03%)
Oct 13, 2016 1575 1586 1568 1579 0 -5.33(-0.34%)
Oct 12, 2016 1585 1592 1578 1585 0 +2.86(+0.18%)
Oct 11, 2016 1588 1592 1575 1582 0 -9.65(-0.61%)
Oct 10, 2016 1609 1613 1587 1591 0 -13.93(-0.87%)
Oct 07, 2016 1605 1606 1581 1605 0 +7.07(+0.44%)
Oct 06, 2016 1587 1607 1584 1598 0 +7.11(+0.45%)
Oct 05, 2016 1587 1595 1580 1591 0 +6.87(+0.43%)
Oct 04, 2016 1591 1596 1578 1584 0 -0.24(-0.02%)
Sep 26, 2016 1581 1596 1568 1585 0 -1.73(-0.11%)
Sep 23, 2016 1598 1603 1581 1586 0 -16.14(-1.01%)
Sep 22, 2016 1584 1607 1583 1602 0 +19.95(+1.26%)
Sep 21, 2016 1585 1595 1559 1582 0 -3.17(-0.20%)
Sep 20, 2016 1585 1594 1579 1586 0 +5.22(+0.33%)
Sep 19, 2016 1574 1590 1565 1580 0 +5.40(+0.34%)
Sep 16, 2016 1570 1578 1562 1575 0 -1.93(-0.12%)
Sep 15, 2016 1560 1582 1558 1577 0 +14.26(+0.91%)
Sep 14, 2016 1566 1574 1559 1563 0 -1.70(-0.11%)
Sep 13, 2016 1574 1579 1562 1564 0 -20.96(-1.32%)
Sep 12, 2016 1551 1588 1549 1585 0 +32.85(+2.12%)
Sep 09, 2016 1572 1574 1552 1552 0 -31.77(-2.01%)
Sep 08, 2016 1591 1594 1581 1584 0 -7.11(-0.45%)
Sep 07, 2016 1602 1605 1588 1591 0 -18.32(-1.14%)
Sep 06, 2016 1602 1611 1596 1610 0 +7.17(+0.45%)
Sep 02, 2016 1602 1602 1602 1602 0 +3.48(+0.22%)
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.