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 (%)
Apr 29, 2011 1303 1315 1299 1310 0 +9.20(+0.71%)
Apr 28, 2011 1276 1303 1270 1300 0 +12.78(+0.99%)
Apr 27, 2011 1282 1291 1278 1288 0 +5.32(+0.41%)
Apr 26, 2011 1274 1286 1271 1282 0 +9.91(+0.78%)
Apr 25, 2011 1266 1274 1262 1272 0 -5.08(-0.40%)
Apr 21, 2011 1283 1287 1272 1277 0 -7.66(-0.60%)
Apr 20, 2011 1294 1296 1281 1285 0 +0.10(+0.01%)
Apr 19, 2011 1289 1292 1278 1285 0 -0.90(-0.07%)
Apr 18, 2011 1281 1290 1277 1286 0 -4.92(-0.38%)
Apr 15, 2011 1280 1292 1273 1291 0 +12.98(+1.02%)
Apr 14, 2011 1269 1282 1267 1278 0 +4.39(+0.34%)
Apr 13, 2011 1274 1278 1268 1273 0 -0.80(-0.06%)
Apr 12, 2011 1259 1280 1258 1274 0 +11.50(+0.91%)
Apr 11, 2011 1259 1268 1257 1263 0 +4.58(+0.36%)
Apr 08, 2011 1263 1266 1253 1258 0 -3.99(-0.32%)
Apr 07, 2011 1255 1263 1250 1262 0 +4.93(+0.39%)
Apr 06, 2011 1257 1261 1251 1257 0 +4.37(+0.35%)
Apr 05, 2011 1258 1263 1250 1253 0 -9.43(-0.75%)
Apr 04, 2011 1260 1264 1255 1262 0 +4.40(+0.35%)
Apr 01, 2011 1255 1264 1251 1258 0 +6.75(+0.54%)
Mar 31, 2011 1255 1260 1250 1251 0 -7.96(-0.63%)
Mar 30, 2011 1259 1259 1259 1259 0 +12.90(+1.04%)
Mar 29, 2011 1237 1250 1235 1246 0 +8.42(+0.68%)
Mar 28, 2011 1242 1250 1234 1238 0 -1.62(-0.13%)
Mar 25, 2011 1240 1248 1233 1239 0 -2.53(-0.20%)
Mar 24, 2011 1237 1244 1229 1242 0 +10.02(+0.81%)
Mar 23, 2011 1231 1237 1224 1232 0 -0.65(-0.05%)
Mar 22, 2011 1236 1244 1231 1233 0 -6.36(-0.51%)
Mar 21, 2011 1237 1242 1235 1239 0 +17.16(+1.40%)
Mar 18, 2011 1226 1230 1212 1222 0 +5.23(+0.43%)
Mar 17, 2011 1222 1224 1210 1216 0 +11.08(+0.92%)
Mar 16, 2011 1219 1220 1204 1205 0 -17.01(-1.39%)
Mar 15, 2011 1221 1228 1219 1222 0 -13.86(-1.12%)
Mar 14, 2011 1234 1240 1226 1236 0 -6.32(-0.51%)
Mar 11, 2011 1237 1247 1233 1243 0 +0.00(+0.00%)
Mar 10, 2011 1244 1250 1236 1243 0 -7.66(-0.61%)
Mar 09, 2011 1247 1255 1241 1250 0 +2.51(+0.20%)
Mar 08, 2011 1242 1252 1240 1248 0 +7.59(+0.61%)
Mar 07, 2011 1246 1249 1235 1240 0 -6.17(-0.50%)
Mar 04, 2011 1255 1259 1237 1246 0 -6.60(-0.53%)
Mar 03, 2011 1257 1263 1247 1253 0 +2.38(+0.19%)
Mar 02, 2011 1253 1259 1247 1251 0 -6.13(-0.49%)
Mar 01, 2011 1270 1276 1255 1257 0 -9.77(-0.77%)
Feb 28, 2011 1260 1270 1256 1266 0 +5.18(+0.41%)
Feb 25, 2011 1261 1266 1253 1261 0 +0.16(+0.01%)
Feb 24, 2011 1279 1283 1256 1261 0 -16.39(-1.28%)
Feb 23, 2011 1276 1285 1273 1277 0 +0.04(+0.00%)
Feb 22, 2011 1274 1287 1269 1277 0 -7.81(-0.61%)
Feb 18, 2011 1285 1285 1285 0 +6.25(+0.49%)
Feb 17, 2011 1270 1282 1268 1279 0 +3.32(+0.26%)
Feb 16, 2011 1279 1282 1272 1276 0 -0.96(-0.08%)
Feb 15, 2011 1290 1292 1272 1277 0 -12.88(-1.00%)
Feb 14, 2011 1292 1297 1284 1290 0 -3.56(-0.28%)
Feb 11, 2011 1276 1298 1275 1293 0 +10.01(+0.78%)
Feb 10, 2011 1286 1291 1275 1283 0 -1.74(-0.14%)
Feb 09, 2011 1285 1293 1275 1285 0 -1.14(-0.09%)
Feb 08, 2011 1277 1289 1274 1286 0 +5.54(+0.43%)
Feb 07, 2011 1272 1286 1268 1280 0 +11.70(+0.92%)
Feb 04, 2011 1255 1271 1253 1269 0 +11.16(+0.89%)
Feb 03, 2011 1248 1262 1247 1258 0 +10.85(+0.87%)
Feb 02, 2011 1248 1251 1236 1247 0 -5.51(-0.44%)
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.