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 28, 2017 1576 1583 1565 1577 0 -9.49(-0.60%)
Apr 27, 2017 1587 1598 1581 1587 0 -2.04(-0.13%)
Apr 26, 2017 1618 1621 1586 1589 0 -31.82(-1.96%)
Apr 25, 2017 1611 1625 1608 1621 0 +13.21(+0.82%)
Apr 24, 2017 1596 1610 1594 1607 0 +14.76(+0.93%)
Apr 21, 2017 1601 1605 1591 1593 0 -11.75(-0.73%)
Apr 20, 2017 1612 1614 1602 1604 0 -6.41(-0.40%)
Apr 19, 2017 1620 1626 1608 1611 0 -19.28(-1.18%)
Apr 18, 2017 1622 1637 1620 1630 0 +7.63(+0.47%)
Apr 17, 2017 1618 1626 1616 1622 0 +7.33(+0.45%)
Apr 13, 2017 1616 1623 1611 1615 0 -5.56(-0.34%)
Apr 12, 2017 1611 1623 1608 1621 0 +7.57(+0.47%)
Apr 11, 2017 1610 1615 1604 1613 0 +4.68(+0.29%)
Apr 10, 2017 1602 1613 1596 1608 0 +5.98(+0.37%)
Apr 07, 2017 1604 1611 1599 1602 0 -0.64(-0.04%)
Apr 06, 2017 1610 1613 1601 1603 0 -9.38(-0.58%)
Apr 05, 2017 1614 1624 1609 1612 0 -0.84(-0.05%)
Apr 04, 2017 1610 1615 1603 1613 0 +6.04(+0.38%)
Apr 03, 2017 1611 1616 1602 1607 0 -2.93(-0.18%)
Mar 31, 2017 1613 1620 1608 1610 0 -5.59(-0.35%)
Mar 30, 2017 1620 1623 1613 1616 0 -6.36(-0.39%)
Mar 29, 2017 1622 1628 1619 1622 0 -3.25(-0.20%)
Mar 28, 2017 1615 1631 1613 1625 0 +5.16(+0.32%)
Mar 27, 2017 1619 1626 1613 1620 0 -2.22(-0.14%)
Mar 24, 2017 1628 1631 1616 1622 0 -4.76(-0.29%)
Mar 23, 2017 1627 1639 1623 1627 0 -1.26(-0.08%)
Mar 22, 2017 1636 1643 1624 1629 0 -3.85(-0.24%)
Mar 21, 2017 1636 1642 1629 1632 0 -1.22(-0.07%)
Mar 20, 2017 1629 1638 1627 1634 0 +3.15(+0.19%)
Mar 17, 2017 1637 1647 1627 1630 0 -6.01(-0.37%)
Mar 16, 2017 1636 1641 1630 1636 0 -0.20(-0.01%)
Mar 15, 2017 1628 1642 1623 1637 0 +8.94(+0.55%)
Mar 14, 2017 1631 1638 1624 1628 0 -5.41(-0.33%)
Mar 13, 2017 1630 1638 1626 1633 0 +0.81(+0.05%)
Mar 10, 2017 1624 1635 1620 1632 0 +16.56(+1.02%)
Mar 09, 2017 1614 1620 1610 1616 0 +3.25(+0.20%)
Mar 08, 2017 1611 1619 1607 1612 0 -5.58(-0.34%)
Mar 07, 2017 1616 1623 1614 1618 0 -1.32(-0.08%)
Mar 06, 2017 1612 1623 1607 1619 0 -1.95(-0.12%)
Mar 03, 2017 1622 1628 1608 1621 0 -6.98(-0.43%)
Mar 02, 2017 1631 1639 1620 1628 0 -6.48(-0.40%)
Mar 01, 2017 1625 1639 1618 1635 0 +11.12(+0.68%)
Feb 28, 2017 1622 1637 1616 1624 0 +2.37(+0.15%)
Feb 27, 2017 1618 1625 1607 1621 0 -6.82(-0.42%)
Feb 24, 2017 1628 1636 1619 1628 0 -5.78(-0.35%)
Feb 23, 2017 1639 1648 1628 1634 0 -1.43(-0.09%)
Feb 22, 2017 1634 1643 1628 1635 0 -2.12(-0.13%)
Feb 21, 2017 1618 1644 1616 1637 0 +15.47(+0.95%)
Feb 17, 2017 1622 1622 1622 1622 0 +24.76(+1.55%)
Feb 16, 2017 1595 1603 1585 1597 0 -1.19(-0.07%)
Feb 15, 2017 1577 1600 1576 1598 0 +43.21(+2.78%)
Feb 14, 2017 1556 1562 1543 1555 0 -5.32(-0.34%)
Feb 13, 2017 1559 1563 1550 1561 0 +4.05(+0.26%)
Feb 10, 2017 1559 1566 1550 1556 0 -3.63(-0.23%)
Feb 09, 2017 1554 1564 1549 1560 0 +5.38(+0.35%)
Feb 08, 2017 1552 1558 1546 1555 0 +3.28(+0.21%)
Feb 07, 2017 1542 1557 1538 1551 0 +13.73(+0.89%)
Feb 06, 2017 1541 1546 1534 1538 0 -3.02(-0.20%)
Feb 03, 2017 1549 1553 1537 1541 0 -1.11(-0.07%)
Feb 02, 2017 1539 1553 1531 1542 0 +11.38(+0.74%)
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.