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, 2013 1454 1463 1441 1444 0 -19.84(-1.36%)
Oct 30, 2013 1481 1482 1458 1464 0 -16.18(-1.09%)
Oct 29, 2013 1463 1483 1457 1480 0 +20.10(+1.38%)
Oct 28, 2013 1439 1468 1436 1460 0 +23.29(+1.62%)
Oct 25, 2013 1439 1446 1425 1437 0 -2.13(-0.15%)
Oct 24, 2013 1439 1446 1429 1439 0 -5.47(-0.38%)
Oct 23, 2013 1432 1450 1430 1444 0 +8.58(+0.60%)
Oct 22, 2013 1418 1440 1414 1436 0 +28.82(+2.05%)
Oct 21, 2013 1414 1415 1397 1407 0 -9.35(-0.66%)
Oct 18, 2013 1418 1421 1405 1416 0 -1.72(-0.12%)
Oct 17, 2013 1394 1420 1391 1418 0 +19.61(+1.40%)
Oct 16, 2013 1381 1401 1379 1398 0 +16.32(+1.18%)
Oct 15, 2013 1393 1398 1379 1382 0 -16.74(-1.20%)
Oct 14, 2013 1387 1400 1385 1399 0 +4.20(+0.30%)
Oct 11, 2013 1383 1395 1379 1395 0 +11.75(+0.85%)
Oct 10, 2013 1374 1383 1368 1383 0 +19.92(+1.46%)
Oct 09, 2013 1355 1369 1347 1363 0 +12.39(+0.92%)
Oct 08, 2013 1354 1365 1347 1351 0 +5.01(+0.37%)
Oct 07, 2013 1345 1354 1341 1346 0 -6.57(-0.49%)
Oct 04, 2013 1351 1356 1344 1352 0 +2.21(+0.16%)
Oct 03, 2013 1351 1356 1338 1350 0 -3.33(-0.25%)
Oct 02, 2013 1353 1357 1342 1353 0 -5.06(-0.37%)
Oct 01, 2013 1345 1363 1343 1358 0 -11.86(-0.87%)
Sep 27, 2013 1377 1379 1362 1370 0 -12.75(-0.92%)
Sep 26, 2013 1378 1385 1373 1383 0 +8.76(+0.64%)
Sep 25, 2013 1392 1395 1373 1374 0 -14.30(-1.03%)
Sep 24, 2013 1392 1402 1386 1388 0 -8.57(-0.61%)
Sep 23, 2013 1399 1403 1388 1397 0 -4.12(-0.29%)
Sep 20, 2013 1413 1415 1401 1401 0 -12.70(-0.90%)
Sep 19, 2013 1420 1422 1407 1414 0 -3.83(-0.27%)
Sep 18, 2013 1396 1420 1386 1418 0 +14.29(+1.02%)
Sep 17, 2013 1404 1410 1398 1403 0 -3.91(-0.28%)
Sep 16, 2013 1407 1410 1392 1407 0 +16.82(+1.21%)
Sep 13, 2013 1382 1394 1380 1390 0 +11.65(+0.84%)
Sep 12, 2013 1379 1387 1374 1379 0 +1.23(+0.09%)
Sep 11, 2013 1361 1378 1359 1378 0 +8.00(+0.58%)
Sep 10, 2013 1377 1381 1364 1370 0 -1.44(-0.11%)
Sep 09, 2013 1358 1373 1357 1371 0 +17.00(+1.26%)
Sep 06, 2013 1352 1362 1340 1354 0 +3.41(+0.25%)
Sep 05, 2013 1357 1358 1345 1351 0 -5.40(-0.40%)
Sep 04, 2013 1354 1361 1346 1356 0 -0.56(-0.04%)
Sep 03, 2013 1368 1372 1352 1357 0 -3.15(-0.23%)
Aug 30, 2013 1360 1360 1360 0 +9.04(+0.67%)
Aug 29, 2013 1342 1359 1336 1351 0 +6.01(+0.45%)
Aug 28, 2013 1358 1359 1343 1345 0 -15.78(-1.16%)
Aug 27, 2013 1361 1368 1351 1360 0 -12.83(-0.93%)
Aug 26, 2013 1396 1398 1373 1373 0 -23.14(-1.66%)
Aug 23, 2013 1392 1398 1387 1396 0 +6.14(+0.44%)
Aug 22, 2013 1382 1395 1375 1390 0 +7.63(+0.55%)
Aug 21, 2013 1388 1396 1378 1383 0 -6.52(-0.47%)
Aug 20, 2013 1391 1400 1384 1389 0 +0.55(+0.04%)
Aug 19, 2013 1391 1397 1384 1389 0 -6.43(-0.46%)
Aug 16, 2013 1401 1404 1393 1395 0 -9.68(-0.69%)
Aug 15, 2013 1413 1418 1400 1405 0 -12.13(-0.86%)
Aug 14, 2013 1427 1429 1415 1417 0 -10.73(-0.75%)
Aug 13, 2013 1430 1434 1422 1428 0 -0.06(-0.00%)
Aug 12, 2013 1420 1430 1416 1428 0 +0.72(+0.05%)
Aug 09, 2013 1430 1434 1419 1427 0 -6.62(-0.46%)
Aug 08, 2013 1437 1441 1422 1434 0 -0.44(-0.03%)
Aug 07, 2013 1428 1440 1425 1434 0 +0.34(+0.02%)
Aug 06, 2013 1428 1438 1426 1434 0 +4.06(+0.28%)
Aug 05, 2013 1423 1434 1421 1430 0 +3.04(+0.21%)
Aug 02, 2013 1425 1430 1413 1427 0 -2.47(-0.17%)
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.