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 (%)
Jul 29, 2016 1558 1579 1556 1572 0 +14.02(+0.90%)
Jul 28, 2016 1561 1568 1551 1558 0 +2.94(+0.19%)
Jul 27, 2016 1571 1572 1551 1555 0 -15.17(-0.97%)
Jul 26, 2016 1575 1587 1567 1570 0 -6.71(-0.43%)
Jul 25, 2016 1575 1580 1566 1577 0 -3.86(-0.24%)
Jul 22, 2016 1575 1584 1573 1581 0 +10.43(+0.66%)
Jul 21, 2016 1569 1575 1564 1570 0 -3.21(-0.20%)
Jul 20, 2016 1577 1584 1571 1574 0 -13.42(-0.85%)
Jul 19, 2016 1580 1588 1577 1587 0 +2.14(+0.14%)
Jul 18, 2016 1589 1590 1581 1585 0 -3.87(-0.24%)
Jul 15, 2016 1593 1598 1584 1589 0 +2.56(+0.16%)
Jul 14, 2016 1592 1602 1583 1586 0 +1.62(+0.10%)
Jul 13, 2016 1581 1589 1575 1585 0 +4.97(+0.31%)
Jul 12, 2016 1579 1586 1570 1580 0 -3.73(-0.24%)
Jul 11, 2016 1578 1587 1567 1583 0 +1.94(+0.12%)
Jul 08, 2016 1581 1584 1563 1581 0 +18.45(+1.18%)
Jul 07, 2016 1571 1574 1557 1563 0 -5.34(-0.34%)
Jul 06, 2016 1568 1568 1568 1568 0 -6.91(-0.44%)
Jul 05, 2016 1561 1585 1559 1575 0 +9.07(+0.58%)
Jul 01, 2016 1566 1566 1566 1566 0 +0.62(+0.04%)
Jun 30, 2016 1547 1567 1544 1566 0 +19.54(+1.26%)
Jun 29, 2016 1531 1547 1529 1546 0 +23.00(+1.51%)
Jun 28, 2016 1505 1524 1496 1523 0 +23.99(+1.60%)
Jun 27, 2016 1509 1511 1494 1499 0 -17.83(-1.18%)
Jun 24, 2016 1527 1547 1511 1517 0 -41.07(-2.64%)
Jun 23, 2016 1551 1559 1547 1558 0 +11.99(+0.78%)
Jun 22, 2016 1543 1552 1540 1546 0 +4.19(+0.27%)
Jun 21, 2016 1540 1549 1537 1542 0 +4.98(+0.32%)
Jun 20, 2016 1544 1550 1536 1537 0 +1.74(+0.11%)
Jun 17, 2016 1539 1543 1521 1535 0 -4.94(-0.32%)
Jun 16, 2016 1527 1543 1525 1540 0 +8.47(+0.55%)
Jun 15, 2016 1540 1543 1529 1532 0 -6.99(-0.45%)
Jun 14, 2016 1523 1540 1517 1538 0 +13.73(+0.90%)
Jun 13, 2016 1532 1541 1524 1525 0 -10.55(-0.69%)
Jun 10, 2016 1528 1538 1524 1535 0 -1.10(-0.07%)
Jun 09, 2016 1526 1539 1523 1536 0 +7.71(+0.50%)
Jun 08, 2016 1523 1532 1517 1529 0 +4.39(+0.29%)
Jun 07, 2016 1531 1535 1522 1524 0 -6.10(-0.40%)
Jun 06, 2016 1524 1534 1520 1530 0 +5.19(+0.34%)
Jun 03, 2016 1515 1527 1512 1525 0 +10.04(+0.66%)
Jun 02, 2016 1508 1515 1504 1515 0 +3.10(+0.21%)
Jun 01, 2016 1499 1513 1494 1512 0 +14.36(+0.96%)
May 31, 2016 1508 1513 1492 1498 0 -7.52(-0.50%)
May 27, 2016 1505 1505 1505 1505 0 +4.19(+0.28%)
May 26, 2016 1505 1509 1497 1501 0 -3.18(-0.21%)
May 25, 2016 1501 1512 1497 1504 0 +5.82(+0.39%)
May 24, 2016 1487 1506 1485 1498 0 +14.52(+0.98%)
May 23, 2016 1482 1487 1478 1484 0 +2.32(+0.16%)
May 20, 2016 1492 1493 1477 1482 0 -5.00(-0.34%)
May 19, 2016 1476 1488 1471 1487 0 +6.09(+0.41%)
May 18, 2016 1493 1496 1472 1480 0 -13.83(-0.93%)
May 17, 2016 1516 1522 1488 1494 0 -22.16(-1.46%)
May 16, 2016 1506 1521 1502 1516 0 +6.97(+0.46%)
May 13, 2016 1530 1531 1506 1510 0 -21.09(-1.38%)
May 12, 2016 1531 1537 1522 1531 0 +6.77(+0.44%)
May 11, 2016 1530 1536 1521 1524 0 -6.54(-0.43%)
May 10, 2016 1522 1533 1521 1530 0 +9.66(+0.64%)
May 09, 2016 1523 1533 1517 1521 0 -0.60(-0.04%)
May 06, 2016 1511 1524 1504 1521 0 +12.27(+0.81%)
May 05, 2016 1514 1526 1502 1509 0 -5.76(-0.38%)
May 04, 2016 1501 1518 1498 1515 0 +8.47(+0.56%)
May 03, 2016 1503 1520 1498 1506 0 -3.91(-0.26%)
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.