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, 2019 2070 2080 2063 2071 0 +3.66(+0.18%)
Nov 27, 2019 2071 2076 2051 2067 0 -2.52(-0.12%)
Nov 26, 2019 2048 2072 2041 2069 0 +25.77(+1.26%)
Nov 25, 2019 2042 2050 2032 2044 0 +5.05(+0.25%)
Nov 22, 2019 2037 2045 2022 2039 0 +0.06(+0.00%)
Nov 21, 2019 2062 2074 2036 2039 0 -29.44(-1.42%)
Nov 20, 2019 2057 2073 2045 2068 0 +11.44(+0.56%)
Nov 19, 2019 2058 2073 2045 2057 0 -0.78(-0.04%)
Nov 18, 2019 2035 2072 2033 2057 0 +21.01(+1.03%)
Nov 15, 2019 2044 2046 2027 2036 0 -2.32(-0.11%)
Nov 14, 2019 2037 2050 2030 2039 0 +0.78(+0.04%)
Nov 13, 2019 2029 2046 2024 2038 0 +18.53(+0.92%)
Nov 12, 2019 2022 2027 2009 2019 0 +0.26(+0.01%)
Nov 11, 2019 2021 2030 2012 2019 0 -4.69(-0.23%)
Nov 08, 2019 2028 2041 2014 2024 0 -1.54(-0.08%)
Nov 07, 2019 2032 2037 2010 2025 0 -5.58(-0.27%)
Nov 06, 2019 2013 2035 2006 2031 0 +23.52(+1.17%)
Nov 05, 2019 2001 2019 1991 2007 0 +3.93(+0.20%)
Nov 04, 2019 2072 2075 1995 2003 0 -68.83(-3.32%)
Nov 01, 2019 2088 2094 2057 2072 0 -15.27(-0.73%)
Oct 31, 2019 2091 2103 2064 2088 0 -12.80(-0.61%)
Oct 30, 2019 2087 2106 2078 2100 0 +22.06(+1.06%)
Oct 29, 2019 2065 2094 2061 2078 0 +9.64(+0.47%)
Oct 28, 2019 2079 2089 2056 2069 0 -8.08(-0.39%)
Oct 25, 2019 2094 2101 2072 2077 0 -17.15(-0.82%)
Oct 24, 2019 2079 2109 2072 2094 0 +25.65(+1.24%)
Oct 23, 2019 2047 2079 2043 2068 0 +20.34(+0.99%)
Oct 22, 2019 2088 2094 2040 2048 0 +14.31(+0.70%)
Oct 21, 2019 2010 2037 2007 2034 0 +22.56(+1.12%)
Oct 18, 2019 1999 2018 1988 2011 0 +9.65(+0.48%)
Oct 17, 2019 2014 2023 1998 2001 0 -12.55(-0.62%)
Oct 16, 2019 2016 2019 1994 2014 0 +4.76(+0.24%)
Oct 15, 2019 2052 2058 2001 2009 0 -40.00(-1.95%)
Oct 14, 2019 2077 2079 2041 2049 0 -20.94(-1.01%)
Oct 11, 2019 2081 2087 2062 2070 0 -6.84(-0.33%)
Oct 10, 2019 2067 2083 2056 2077 0 -0.41(-0.02%)
Oct 09, 2019 2077 2087 2066 2077 0 +14.05(+0.68%)
Oct 08, 2019 2094 2099 2061 2063 0 -36.31(-1.73%)
Oct 07, 2019 2114 2120 2097 2100 0 -20.18(-0.95%)
Oct 04, 2019 2088 2121 2085 2120 0 +38.20(+1.84%)
Oct 03, 2019 2080 2095 2066 2082 0 +10.40(+0.50%)
Oct 02, 2019 2105 2113 2056 2071 0 -44.15(-2.09%)
Oct 01, 2019 2127 2136 2104 2115 0 -15.35(-0.72%)
Sep 30, 2019 2130 2148 2122 2131 0 +1.35(+0.06%)
Sep 27, 2019 2128 2135 2113 2129 0 +9.38(+0.44%)
Sep 26, 2019 2107 2131 2104 2120 0 +21.96(+1.05%)
Sep 25, 2019 2107 2114 2093 2098 0 -9.31(-0.44%)
Sep 24, 2019 2106 2127 2099 2107 0 +11.61(+0.55%)
Sep 23, 2019 2081 2106 2076 2096 0 +17.32(+0.83%)
Sep 20, 2019 2077 2087 2070 2078 0 +4.32(+0.21%)
Sep 19, 2019 2066 2081 2062 2074 0 +9.00(+0.44%)
Sep 18, 2019 2060 2073 2049 2065 0 +8.71(+0.42%)
Sep 17, 2019 2035 2073 2030 2056 0 +21.40(+1.05%)
Sep 16, 2019 2066 2071 2021 2035 0 -39.36(-1.90%)
Sep 13, 2019 2074 2089 2063 2074 0 -17.56(-0.84%)
Sep 12, 2019 2096 2109 2076 2092 0 +17.66(+0.85%)
Sep 11, 2019 2054 2078 2042 2074 0 +18.47(+0.90%)
Sep 10, 2019 2076 2079 2046 2056 0 -38.95(-1.86%)
Sep 09, 2019 2117 2118 2086 2095 0 -22.98(-1.09%)
Sep 06, 2019 2118 2127 2109 2118 0 +2.84(+0.13%)
Sep 05, 2019 2127 2132 2106 2115 0 -10.08(-0.47%)
Sep 04, 2019 2107 2128 2098 2125 0 +28.21(+1.35%)
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.