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 (%)
Oct 31, 2011 1305 1312 1292 1294 0 -29.03(-2.19%)
Oct 28, 2011 1321 1335 1309 1323 0 -5.93(-0.45%)
Oct 27, 2011 1331 1343 1283 1329 0 +11.78(+0.89%)
Oct 26, 2011 1318 1321 1299 1317 0 +8.85(+0.68%)
Oct 25, 2011 1322 1328 1306 1308 0 -18.06(-1.36%)
Oct 24, 2011 1337 1341 1317 1326 0 -21.79(-1.62%)
Oct 21, 2011 1331 1349 1329 1348 0 +26.13(+1.98%)
Oct 20, 2011 1320 1330 1311 1322 0 +4.35(+0.33%)
Oct 19, 2011 1313 1330 1310 1318 0 -4.12(-0.31%)
Oct 18, 2011 1305 1334 1301 1322 0 +14.32(+1.10%)
Oct 17, 2011 1320 1331 1303 1307 0 -14.98(-1.13%)
Oct 14, 2011 1322 1328 1311 1322 0 +8.60(+0.65%)
Oct 13, 2011 1313 1319 1302 1314 0 -4.41(-0.33%)
Oct 12, 2011 1311 1328 1308 1318 0 +10.09(+0.77%)
Oct 11, 2011 1304 1316 1300 1308 0 -5.73(-0.44%)
Oct 10, 2011 1304 1315 1298 1314 0 +20.13(+1.56%)
Oct 07, 2011 1296 1306 1287 1294 0 +4.23(+0.33%)
Oct 06, 2011 1273 1290 1271 1289 0 +9.25(+0.72%)
Oct 05, 2011 1276 1286 1265 1280 0 +3.20(+0.25%)
Oct 04, 2011 1255 1279 1242 1277 0 +9.69(+0.76%)
Oct 03, 2011 1281 1293 1265 1267 0 -9.68(-0.76%)
Sep 30, 2011 1281 1300 1276 1277 0 -10.70(-0.83%)
Sep 29, 2011 1287 1298 1271 1288 0 +16.83(+1.32%)
Sep 28, 2011 1289 1300 1268 1271 0 -21.16(-1.64%)
Sep 27, 2011 1292 1310 1283 1292 0 +12.70(+0.99%)
Sep 26, 2011 1265 1286 1260 1279 0 +23.69(+1.89%)
Sep 23, 2011 1245 1258 1235 1256 0 +6.78(+0.54%)
Sep 22, 2011 1258 1266 1230 1249 0 -36.46(-2.84%)
Sep 21, 2011 1318 1321 1284 1285 0 -29.10(-2.21%)
Sep 20, 2011 1309 1329 1303 1314 0 +7.20(+0.55%)
Sep 19, 2011 1300 1313 1297 1307 0 -8.75(-0.66%)
Sep 16, 2011 1294 1322 1290 1316 0 +28.31(+2.20%)
Sep 15, 2011 1283 1289 1273 1288 0 +10.63(+0.83%)
Sep 14, 2011 1268 1290 1257 1277 0 +12.30(+0.97%)
Sep 13, 2011 1257 1268 1245 1265 0 +7.83(+0.62%)
Sep 12, 2011 1249 1262 1239 1257 0 -3.27(-0.26%)
Sep 09, 2011 1274 1276 1254 1260 0 -22.59(-1.76%)
Sep 08, 2011 1281 1303 1275 1283 0 -2.38(-0.19%)
Sep 07, 2011 1279 1290 1276 1285 0 +14.88(+1.17%)
Sep 06, 2011 1245 1274 1243 1270 0 -1.39(-0.11%)
Sep 02, 2011 1272 1272 1272 0 -16.98(-1.32%)
Sep 01, 2011 1295 1307 1286 1289 0 -7.26(-0.56%)
Aug 31, 2011 1294 1304 1289 1296 0 +2.48(+0.19%)
Aug 30, 2011 1284 1301 1277 1293 0 +8.56(+0.67%)
Aug 29, 2011 1277 1289 1275 1285 0 +14.13(+1.11%)
Aug 26, 2011 1258 1273 1238 1271 0 +6.26(+0.50%)
Aug 25, 2011 1279 1284 1258 1264 0 -13.88(-1.09%)
Aug 24, 2011 1266 1280 1259 1278 0 +7.30(+0.57%)
Aug 23, 2011 1247 1274 1244 1271 0 +28.40(+2.29%)
Aug 22, 2011 1248 1251 1236 1243 0 +11.33(+0.92%)
Aug 19, 2011 1225 1246 1219 1231 0 -2.13(-0.17%)
Aug 18, 2011 1234 1243 1216 1233 0 -18.69(-1.49%)
Aug 17, 2011 1254 1263 1243 1252 0 +1.28(+0.10%)
Aug 16, 2011 1247 1259 1240 1251 0 -3.68(-0.29%)
Aug 15, 2011 1251 1257 1234 1255 0 +11.90(+0.96%)
Aug 12, 2011 1235 1255 1229 1243 0 +14.68(+1.20%)
Aug 11, 2011 1188 1241 1185 1228 0 +44.78(+3.78%)
Aug 10, 2011 1211 1219 1178 1183 0 -36.00(-2.95%)
Aug 09, 2011 1218 1230 1160 1219 0 +19.87(+1.66%)
Aug 08, 2011 1218 1242 1198 1199 0 -33.11(-2.69%)
Aug 05, 2011 1237 1247 1204 1232 0 +19.79(+1.63%)
Aug 04, 2011 1233 1246 1211 1213 0 -29.38(-2.37%)
Aug 03, 2011 1244 1248 1234 1242 0 -4.41(-0.35%)
Aug 02, 2011 1251 1259 1242 1246 0 -10.21(-0.81%)
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.