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 (%)
May 31, 2019 1845 1846 1805 1812 0 -40.54(-2.19%)
May 30, 2019 1836 1855 1835 1853 0 +20.71(+1.13%)
May 29, 2019 1832 1843 1821 1832 0 -8.95(-0.49%)
May 28, 2019 1870 1884 1836 1841 0 -28.62(-1.53%)
May 24, 2019 1879 1885 1866 1870 0 -3.47(-0.19%)
May 23, 2019 1872 1879 1857 1873 0 -0.88(-0.05%)
May 22, 2019 1866 1881 1861 1874 0 +5.27(+0.28%)
May 21, 2019 1883 1886 1866 1869 0 -10.79(-0.57%)
May 20, 2019 1879 1894 1872 1879 0 -0.45(-0.02%)
May 17, 2019 1878 1893 1875 1880 0 -12.43(-0.66%)
May 16, 2019 1874 1905 1868 1892 0 +20.95(+1.12%)
May 15, 2019 1854 1876 1851 1871 0 +18.03(+0.97%)
May 14, 2019 1856 1870 1850 1853 0 -6.42(-0.35%)
May 13, 2019 1840 1867 1834 1860 0 +2.50(+0.13%)
May 10, 2019 1828 1861 1822 1857 0 +23.81(+1.30%)
May 09, 2019 1839 1846 1822 1833 0 -11.98(-0.65%)
May 08, 2019 1843 1859 1829 1845 0 +6.46(+0.35%)
May 07, 2019 1849 1859 1825 1839 0 -21.60(-1.16%)
May 06, 2019 1852 1866 1847 1861 0 -8.79(-0.47%)
May 03, 2019 1864 1874 1856 1869 0 +11.25(+0.61%)
May 02, 2019 1848 1862 1843 1858 0 +11.45(+0.62%)
May 01, 2019 1877 1883 1844 1847 0 -29.51(-1.57%)
Apr 30, 2019 1849 1880 1844 1876 0 +28.64(+1.55%)
Apr 29, 2019 1855 1862 1842 1848 0 -12.27(-0.66%)
Apr 26, 2019 1828 1862 1825 1860 0 +44.71(+2.46%)
Apr 25, 2019 1812 1821 1801 1815 0 -6.31(-0.35%)
Apr 24, 2019 1818 1838 1807 1821 0 +3.16(+0.17%)
Apr 23, 2019 1834 1840 1803 1818 0 -39.81(-2.14%)
Apr 22, 2019 1855 1878 1849 1858 0 +10.27(+0.56%)
Apr 18, 2019 1846 1859 1840 1848 0 +5.61(+0.30%)
Apr 17, 2019 1849 1853 1834 1842 0 -8.01(-0.43%)
Apr 16, 2019 1843 1853 1836 1850 0 +11.97(+0.65%)
Apr 15, 2019 1829 1842 1825 1838 0 +6.55(+0.36%)
Apr 12, 2019 1826 1834 1815 1832 0 +6.52(+0.36%)
Apr 11, 2019 1824 1831 1816 1825 0 +3.74(+0.21%)
Apr 10, 2019 1818 1827 1812 1821 0 +3.19(+0.18%)
Apr 09, 2019 1817 1821 1809 1818 0 -4.94(-0.27%)
Apr 08, 2019 1810 1827 1803 1823 0 +16.01(+0.89%)
Apr 05, 2019 1805 1809 1798 1807 0 +4.48(+0.25%)
Apr 04, 2019 1807 1810 1793 1803 0 -4.77(-0.26%)
Apr 03, 2019 1808 1813 1793 1807 0 -3.14(-0.17%)
Apr 02, 2019 1809 1817 1801 1811 0 -0.11(-0.01%)
Apr 01, 2019 1820 1823 1800 1811 0 -7.98(-0.44%)
Mar 29, 2019 1812 1821 1801 1819 0 +10.87(+0.60%)
Mar 28, 2019 1803 1812 1800 1808 0 +10.97(+0.61%)
Mar 27, 2019 1794 1801 1781 1797 0 -0.19(-0.01%)
Mar 26, 2019 1787 1807 1785 1797 0 +18.70(+1.05%)
Mar 25, 2019 1773 1785 1766 1778 0 +4.66(+0.26%)
Mar 22, 2019 1783 1797 1739 1774 0 -9.47(-0.53%)
Mar 21, 2019 1760 1789 1759 1783 0 +16.58(+0.94%)
Mar 20, 2019 1772 1779 1754 1767 0 -5.76(-0.32%)
Mar 19, 2019 1776 1781 1762 1772 0 -0.07(-0.00%)
Mar 18, 2019 1782 1787 1765 1772 0 -14.38(-0.80%)
Mar 15, 2019 1771 1793 1769 1787 0 +21.98(+1.25%)
Mar 14, 2019 1760 1773 1754 1765 0 +1.33(+0.08%)
Mar 13, 2019 1747 1771 1745 1763 0 +16.94(+0.97%)
Mar 12, 2019 1743 1757 1740 1747 0 +6.60(+0.38%)
Mar 11, 2019 1725 1742 1720 1740 0 +19.27(+1.12%)
Mar 08, 2019 1723 1732 1708 1721 0 +0.23(+0.01%)
Mar 07, 2019 1728 1739 1713 1720 0 -5.60(-0.32%)
Mar 06, 2019 1729 1733 1716 1726 0 -5.66(-0.33%)
Mar 05, 2019 1733 1745 1728 1732 0 +0.40(+0.02%)
Mar 04, 2019 1731 1737 1714 1731 0 +4.95(+0.29%)
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.