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 30, 2015 1405 1409 1388 1389 0 -17.20(-1.22%)
Nov 27, 2015 1408 1415 1401 1406 0 -1.10(-0.08%)
Nov 25, 2015 1407 1407 1407 1407 0 -8.73(-0.62%)
Nov 24, 2015 1403 1421 1402 1416 0 +5.98(+0.42%)
Nov 23, 2015 1410 1412 1410 1410 0 +8.26(+0.59%)
Nov 20, 2015 1410 1414 1399 1402 0 -7.82(-0.55%)
Nov 19, 2015 1407 1422 1405 1409 0 +6.66(+0.47%)
Nov 18, 2015 1386 1405 1381 1403 0 +16.71(+1.21%)
Nov 17, 2015 1394 1403 1382 1386 0 -5.96(-0.43%)
Nov 16, 2015 1372 1394 1369 1392 0 +23.01(+1.68%)
Nov 13, 2015 1382 1388 1367 1369 0 -13.72(-0.99%)
Nov 12, 2015 1401 1407 1382 1383 0 -24.44(-1.74%)
Nov 11, 2015 1409 1418 1405 1407 0 +3.37(+0.24%)
Nov 10, 2015 1393 1411 1390 1404 0 +9.18(+0.66%)
Nov 09, 2015 1392 1400 1385 1395 0 -4.36(-0.31%)
Nov 06, 2015 1409 1412 1383 1399 0 -19.07(-1.34%)
Nov 05, 2015 1425 1430 1408 1418 0 -6.66(-0.47%)
Nov 04, 2015 1430 1432 1415 1425 0 -6.91(-0.48%)
Nov 03, 2015 1420 1438 1412 1432 0 +6.33(+0.44%)
Nov 02, 2015 1418 1429 1410 1425 0 +16.77(+1.19%)
Oct 30, 2015 1425 1430 1407 1408 0 -22.81(-1.59%)
Oct 29, 2015 1424 1436 1416 1431 0 +7.94(+0.56%)
Oct 28, 2015 1434 1439 1408 1423 0 -8.64(-0.60%)
Oct 27, 2015 1428 1434 1422 1432 0 -2.64(-0.18%)
Oct 26, 2015 1430 1444 1427 1435 0 +3.74(+0.26%)
Oct 23, 2015 1428 1451 1418 1431 0 +26.46(+1.88%)
Oct 22, 2015 1384 1415 1377 1404 0 +27.21(+1.98%)
Oct 21, 2015 1379 1395 1373 1377 0 -9.67(-0.70%)
Oct 20, 2015 1392 1396 1382 1387 0 -9.58(-0.69%)
Oct 19, 2015 1390 1399 1386 1396 0 +3.03(+0.22%)
Oct 16, 2015 1391 1397 1383 1393 0 +10.60(+0.77%)
Oct 15, 2015 1383 1391 1375 1383 0 +7.66(+0.56%)
Oct 14, 2015 1377 1383 1369 1375 0 -0.30(-0.02%)
Oct 13, 2015 1378 1381 1368 1375 0 -5.76(-0.42%)
Oct 12, 2015 1384 1389 1373 1381 0 -1.20(-0.09%)
Oct 09, 2015 1381 1389 1376 1382 0 +4.33(+0.31%)
Oct 08, 2015 1362 1379 1359 1378 0 +14.53(+1.07%)
Oct 07, 2015 1362 1368 1355 1364 0 +6.92(+0.51%)
Oct 06, 2015 1359 1365 1346 1357 0 -1.49(-0.11%)
Oct 05, 2015 1347 1362 1340 1358 0 +20.81(+1.56%)
Oct 02, 2015 1318 1338 1315 1337 0 +9.09(+0.68%)
Oct 01, 2015 1324 1332 1318 1328 0 +0.90(+0.07%)
Sep 30, 2015 1337 1343 1319 1327 0 +1.88(+0.14%)
Sep 29, 2015 1313 1328 1307 1325 0 +12.33(+0.94%)
Sep 28, 2015 1327 1334 1312 1313 0 -20.21(-1.52%)
Sep 25, 2015 1329 1347 1322 1333 0 +20.08(+1.53%)
Sep 24, 2015 1292 1317 1288 1313 0 +13.88(+1.07%)
Sep 23, 2015 1297 1304 1292 1299 0 +1.23(+0.09%)
Sep 22, 2015 1298 1307 1292 1298 0 -11.73(-0.90%)
Sep 21, 2015 1304 1316 1300 1310 0 +11.33(+0.87%)
Sep 18, 2015 1293 1315 1290 1298 0 -7.03(-0.54%)
Sep 17, 2015 1300 1323 1297 1306 0 +4.61(+0.35%)
Sep 16, 2015 1296 1306 1291 1301 0 +13.25(+1.03%)
Sep 15, 2015 1268 1293 1262 1288 0 +21.71(+1.71%)
Sep 14, 2015 1268 1270 1254 1266 0 -4.04(-0.32%)
Sep 11, 2015 1264 1273 1257 1270 0 +0.91(+0.07%)
Sep 10, 2015 1269 1282 1259 1269 0 -5.13(-0.40%)
Sep 09, 2015 1310 1312 1272 1274 0 -25.77(-1.98%)
Sep 08, 2015 1300 1308 1288 1300 0 +26.01(+2.04%)
Sep 04, 2015 1274 1274 1274 1274 0 -24.74(-1.90%)
Sep 03, 2015 1298 1307 1292 1299 0 +5.97(+0.46%)
Sep 02, 2015 1289 1294 1280 1293 0 +16.62(+1.30%)
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.