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 (%)
Jan 31, 2018 1609 1617 1587 1596 0 -13.06(-0.81%)
Jan 30, 2018 1605 1616 1600 1609 0 +2.76(+0.17%)
Jan 29, 2018 1619 1626 1600 1606 0 -14.29(-0.88%)
Jan 26, 2018 1626 1629 1605 1621 0 -22.80(-1.39%)
Jan 25, 2018 1641 1653 1632 1644 0 +8.92(+0.55%)
Jan 24, 2018 1641 1648 1620 1635 0 -6.13(-0.37%)
Jan 23, 2018 1645 1656 1627 1641 0 -30.30(-1.81%)
Jan 22, 2018 1654 1673 1651 1671 0 +11.24(+0.68%)
Jan 19, 2018 1646 1665 1643 1660 0 +17.46(+1.06%)
Jan 18, 2018 1646 1654 1634 1642 0 -14.91(-0.90%)
Jan 17, 2018 1641 1667 1638 1657 0 +23.01(+1.41%)
Jan 16, 2018 1631 1644 1622 1634 0 +12.37(+0.76%)
Jan 12, 2018 1622 1622 1622 1622 0 -5.98(-0.37%)
Jan 11, 2018 1637 1640 1623 1628 0 -8.73(-0.53%)
Jan 10, 2018 1645 1646 1625 1637 0 -14.22(-0.86%)
Jan 09, 2018 1654 1664 1648 1651 0 -10.65(-0.64%)
Jan 08, 2018 1648 1663 1646 1661 0 +8.84(+0.53%)
Jan 05, 2018 1654 1656 1643 1653 0 +0.63(+0.04%)
Jan 04, 2018 1646 1664 1642 1652 0 +11.68(+0.71%)
Jan 03, 2018 1645 1654 1636 1640 0 -3.46(-0.21%)
Jan 02, 2018 1662 1665 1642 1644 0 -17.10(-1.03%)
Dec 29, 2017 1661 1661 1661 1661 0 -0.99(-0.06%)
Dec 28, 2017 1668 1672 1658 1662 0 -3.86(-0.23%)
Dec 27, 2017 1672 1677 1662 1666 0 -5.16(-0.31%)
Dec 26, 2017 1666 1676 1662 1671 0 +7.28(+0.44%)
Dec 22, 2017 1661 1669 1656 1664 0 +7.86(+0.47%)
Dec 21, 2017 1657 1665 1653 1656 0 +1.55(+0.09%)
Dec 20, 2017 1660 1664 1649 1654 0 -3.09(-0.19%)
Dec 19, 2017 1661 1669 1653 1657 0 +1.20(+0.07%)
Dec 18, 2017 1657 1676 1653 1656 0 +1.03(+0.06%)
Dec 15, 2017 1648 1663 1647 1655 0 +17.36(+1.06%)
Dec 14, 2017 1638 1646 1634 1638 0 +0.61(+0.04%)
Dec 13, 2017 1620 1647 1619 1637 0 +19.69(+1.22%)
Dec 12, 2017 1617 1631 1616 1617 0 -10.61(-0.65%)
Dec 11, 2017 1629 1631 1618 1628 0 -5.27(-0.32%)
Dec 08, 2017 1632 1634 1619 1633 0 +4.26(+0.26%)
Dec 07, 2017 1644 1647 1624 1629 0 -20.22(-1.23%)
Dec 06, 2017 1651 1659 1644 1649 0 -4.52(-0.27%)
Dec 05, 2017 1653 1661 1644 1654 0 -0.33(-0.02%)
Dec 04, 2017 1649 1661 1625 1654 0 +22.45(+1.38%)
Dec 01, 2017 1626 1634 1609 1632 0 +7.65(+0.47%)
Nov 30, 2017 1614 1632 1609 1624 0 +10.17(+0.63%)
Nov 29, 2017 1609 1623 1603 1614 0 -1.27(-0.08%)
Nov 28, 2017 1614 1618 1607 1615 0 +9.26(+0.58%)
Nov 27, 2017 1601 1611 1595 1606 0 +4.97(+0.31%)
Nov 24, 2017 1602 1609 1598 1601 0 +3.32(+0.21%)
Nov 22, 2017 1602 1610 1592 1597 0 -7.26(-0.45%)
Nov 21, 2017 1596 1615 1593 1605 0 +8.55(+0.54%)
Nov 20, 2017 1596 1603 1587 1596 0 +1.12(+0.07%)
Nov 17, 2017 1603 1609 1590 1595 0 -13.83(-0.86%)
Nov 16, 2017 1614 1619 1599 1609 0 +15.48(+0.97%)
Nov 15, 2017 1605 1609 1590 1593 0 -14.25(-0.89%)
Nov 14, 2017 1607 1613 1600 1608 0 -4.34(-0.27%)
Nov 13, 2017 1603 1618 1601 1612 0 +14.99(+0.94%)
Nov 10, 2017 1590 1602 1587 1597 0 +7.66(+0.48%)
Nov 09, 2017 1583 1598 1580 1589 0 +1.05(+0.07%)
Nov 08, 2017 1579 1593 1574 1588 0 +19.41(+1.24%)
Nov 07, 2017 1552 1571 1542 1569 0 +16.77(+1.08%)
Nov 06, 2017 1560 1563 1548 1552 0 -7.29(-0.47%)
Nov 03, 2017 1565 1573 1555 1559 0 -2.71(-0.17%)
Nov 02, 2017 1566 1573 1552 1562 0 -5.98(-0.38%)
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.