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 (%)
Nov 29, 2013 1500 1510 1491 1494 0 +0.46(+0.03%)
Nov 28, 2013 1501 1503 1487 1494 0 +0.00(+0.00%)
Nov 27, 2013 1501 1503 1487 1494 0 -3.81(-0.25%)
Nov 26, 2013 1504 1514 1496 1497 0 -8.14(-0.54%)
Nov 25, 2013 1504 1516 1498 1506 0 +2.44(+0.16%)
Nov 22, 2013 1494 1505 1490 1503 0 +7.32(+0.49%)
Nov 21, 2013 1495 1500 1490 1496 0 +3.93(+0.26%)
Nov 20, 2013 1488 1500 1485 1492 0 +4.52(+0.30%)
Nov 19, 2013 1486 1492 1483 1487 0 -2.83(-0.19%)
Nov 18, 2013 1498 1501 1484 1490 0 -8.42(-0.56%)
Nov 15, 2013 1494 1505 1486 1499 0 +5.88(+0.39%)
Nov 14, 2013 1481 1496 1479 1493 0 +26.06(+1.78%)
Nov 12, 2013 1458 1471 1455 1467 0 +6.58(+0.45%)
Nov 11, 2013 1462 1469 1456 1460 0 -4.01(-0.27%)
Nov 08, 2013 1460 1466 1449 1464 0 +3.14(+0.21%)
Nov 07, 2013 1477 1479 1457 1461 0 -14.77(-1.00%)
Nov 06, 2013 1459 1480 1453 1476 0 +20.11(+1.38%)
Nov 05, 2013 1451 1462 1445 1456 0 +0.17(+0.01%)
Nov 04, 2013 1456 1462 1446 1455 0 +3.91(+0.27%)
Nov 01, 2013 1443 1456 1439 1452 0 +7.47(+0.52%)
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%)
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.