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 (%)
Aug 29, 2014 1467 1467 1467 0 +1.79(+0.12%)
Aug 28, 2014 1467 1470 1463 1465 0 -6.53(-0.44%)
Aug 27, 2014 1472 1476 1467 1472 0 +0.62(+0.04%)
Aug 26, 2014 1476 1480 1470 1471 0 -3.68(-0.25%)
Aug 25, 2014 1477 1480 1471 1475 0 +4.48(+0.30%)
Aug 22, 2014 1470 1477 1467 1470 0 -0.17(-0.01%)
Aug 21, 2014 1463 1475 1461 1471 0 +7.17(+0.49%)
Aug 20, 2014 1457 1466 1456 1464 0 +3.05(+0.21%)
Aug 19, 2014 1458 1465 1452 1460 0 +0.60(+0.04%)
Aug 18, 2014 1453 1467 1450 1460 0 +11.75(+0.81%)
Aug 15, 2014 1455 1457 1437 1448 0 -2.45(-0.17%)
Aug 14, 2014 1446 1454 1442 1451 0 +5.59(+0.39%)
Aug 13, 2014 1448 1452 1439 1445 0 +0.58(+0.04%)
Aug 12, 2014 1446 1452 1440 1444 0 -3.87(-0.27%)
Aug 11, 2014 1445 1456 1440 1448 0 +8.36(+0.58%)
Aug 08, 2014 1424 1441 1422 1440 0 +15.07(+1.06%)
Aug 07, 2014 1439 1443 1422 1425 0 -14.14(-0.98%)
Aug 06, 2014 1412 1444 1410 1439 0 +27.07(+1.92%)
Aug 05, 2014 1406 1418 1405 1412 0 +1.24(+0.09%)
Aug 04, 2014 1414 1416 1402 1411 0 -4.75(-0.34%)
Aug 01, 2014 1405 1432 1398 1415 0 +30.52(+2.20%)
Jul 31, 2014 1397 1406 1384 1385 0 -60.46(-4.18%)
Jul 23, 2014 1452 1455 1441 1445 0 -2.78(-0.19%)
Jul 22, 2014 1454 1459 1442 1448 0 -7.36(-0.51%)
Jul 21, 2014 1457 1459 1449 1455 0 -6.27(-0.43%)
Jul 18, 2014 1460 1465 1452 1462 0 +5.35(+0.37%)
Jul 17, 2014 1468 1473 1456 1456 0 -12.70(-0.86%)
Jul 16, 2014 1470 1476 1465 1469 0 -4.75(-0.32%)
Jul 15, 2014 1476 1478 1469 1474 0 +0.21(+0.01%)
Jul 14, 2014 1474 1481 1473 1474 0 +4.66(+0.32%)
Jul 11, 2014 1468 1475 1465 1469 0 -5.39(-0.37%)
Jul 10, 2014 1469 1480 1468 1474 0 -2.39(-0.16%)
Jul 09, 2014 1463 1480 1461 1477 0 +14.91(+1.02%)
Jul 08, 2014 1452 1467 1449 1462 0 +6.07(+0.42%)
Jul 07, 2014 1450 1457 1447 1456 0 +2.73(+0.19%)
Jul 03, 2014 1453 1453 1453 0 +8.08(+0.56%)
Jul 02, 2014 1445 1451 1442 1445 0 +2.78(+0.19%)
Jul 01, 2014 1437 1445 1429 1442 0 +9.21(+0.64%)
Jun 30, 2014 1440 1448 1429 1433 0 -6.40(-0.44%)
Jun 27, 2014 1431 1442 1428 1439 0 +7.62(+0.53%)
Jun 26, 2014 1439 1441 1428 1432 0 -10.24(-0.71%)
Jun 25, 2014 1438 1444 1432 1442 0 +3.72(+0.26%)
Jun 24, 2014 1443 1446 1435 1438 0 -6.55(-0.45%)
Jun 23, 2014 1456 1456 1442 1445 0 -9.30(-0.64%)
Jun 20, 2014 1466 1468 1451 1454 0 -8.70(-0.59%)
Jun 19, 2014 1455 1468 1452 1463 0 +9.46(+0.65%)
Jun 18, 2014 1443 1456 1438 1453 0 +8.53(+0.59%)
Jun 17, 2014 1446 1449 1440 1445 0 -2.39(-0.17%)
Jun 16, 2014 1443 1452 1436 1447 0 +1.37(+0.09%)
Jun 13, 2014 1446 1451 1441 1446 0 -0.51(-0.04%)
Jun 12, 2014 1450 1454 1443 1446 0 -8.03(-0.55%)
Jun 11, 2014 1454 1459 1450 1454 0 -1.46(-0.10%)
Jun 10, 2014 1453 1460 1452 1456 0 +3.66(+0.25%)
Jun 06, 2014 1452 1456 1448 1452 0 +0.68(+0.05%)
Jun 05, 2014 1451 1456 1447 1452 0 +3.99(+0.28%)
Jun 04, 2014 1446 1452 1439 1448 0 +0.96(+0.07%)
Jun 03, 2014 1453 1457 1441 1447 0 -10.70(-0.73%)
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.