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 (%)
Sep 30, 2008 1306 1348 1298 1344 0 +47.39(+3.66%)
Sep 29, 2008 1327 1350 1284 1296 0 -43.49(-3.25%)
Sep 26, 2008 1317 1349 1315 1340 0 +9.48(+0.71%)
Sep 25, 2008 1332 1356 1318 1330 0 +3.43(+0.26%)
Sep 24, 2008 1306 1332 1298 1327 0 +23.21(+1.78%)
Sep 23, 2008 1315 1343 1297 1304 0 -10.43(-0.79%)
Sep 22, 2008 1348 1359 1308 1314 0 -41.20(-3.04%)
Sep 19, 2008 1388 1399 1317 1355 0 -12.59(-0.92%)
Sep 18, 2008 1364 1392 1343 1368 0 +10.77(+0.79%)
Sep 17, 2008 1373 1382 1353 1357 0 -24.52(-1.77%)
Sep 16, 2008 1372 1400 1362 1382 0 -0.30(-0.02%)
Sep 15, 2008 1381 1411 1378 1382 0 -18.82(-1.34%)
Sep 12, 2008 1386 1403 1384 1401 0 +2.03(+0.15%)
Sep 11, 2008 1376 1400 1369 1399 0 +12.32(+0.89%)
Sep 10, 2008 1382 1408 1377 1386 0 +4.22(+0.31%)
Sep 09, 2008 1384 1400 1375 1382 0 -8.77(-0.63%)
Sep 08, 2008 1370 1394 1366 1391 0 +32.54(+2.40%)
Sep 05, 2008 1347 1363 1336 1358 0 +9.47(+0.70%)
Sep 04, 2008 1363 1373 1346 1349 0 -18.17(-1.33%)
Sep 03, 2008 1350 1373 1345 1367 0 +13.87(+1.02%)
Sep 02, 2008 1351 1371 1346 1353 0 +13.96(+1.04%)
Sep 01, 2008 1356 1364 1338 1339 0 +0.00(+0.00%)
Aug 29, 2008 1356 1364 1338 1339 0 -21.84(-1.60%)
Aug 28, 2008 1348 1365 1338 1361 0 +18.46(+1.37%)
Aug 27, 2008 1336 1346 1329 1343 0 +4.45(+0.33%)
Aug 26, 2008 1340 1348 1331 1338 0 -3.89(-0.29%)
Aug 25, 2008 1363 1366 1338 1342 0 -26.27(-1.92%)
Aug 22, 2008 1343 1372 1342 1368 0 +28.15(+2.10%)
Aug 21, 2008 1338 1345 1328 1340 0 -7.22(-0.54%)
Aug 20, 2008 1356 1359 1337 1347 0 -9.53(-0.70%)
Aug 19, 2008 1362 1375 1353 1357 0 -9.89(-0.72%)
Aug 18, 2008 1370 1382 1360 1367 0 -7.30(-0.53%)
Aug 15, 2008 1357 1382 1343 1374 0 +28.41(+2.11%)
Aug 14, 2008 1335 1358 1327 1346 0 +10.30(+0.77%)
Aug 13, 2008 1346 1349 1325 1335 0 -13.09(-0.97%)
Aug 12, 2008 1331 1354 1327 1348 0 +12.33(+0.92%)
Aug 11, 2008 1341 1346 1301 1336 0 -5.87(-0.44%)
Aug 08, 2008 1294 1347 1289 1342 0 +42.28(+3.25%)
Aug 07, 2008 1307 1317 1291 1300 0 -11.57(-0.88%)
Aug 06, 2008 1314 1319 1299 1311 0 -3.53(-0.27%)
Aug 05, 2008 1283 1318 1277 1315 0 +38.10(+2.98%)
Aug 04, 2008 1262 1289 1258 1277 0 +16.72(+1.33%)
Aug 01, 2008 1271 1277 1253 1260 0 -6.23(-0.49%)
Jul 31, 2008 1275 1285 1260 1266 0 -22.31(-1.73%)
Jul 30, 2008 1263 1295 1260 1289 0 +30.32(+2.41%)
Jul 29, 2008 1238 1261 1223 1258 0 +40.85(+3.36%)
Jul 28, 2008 1225 1232 1212 1217 0 -9.37(-0.76%)
Jul 25, 2008 1232 1241 1222 1227 0 -2.70(-0.22%)
Jul 24, 2008 1235 1244 1226 1229 0 -6.49(-0.53%)
Jul 23, 2008 1228 1242 1220 1236 0 +10.85(+0.89%)
Jul 22, 2008 1211 1234 1209 1225 0 +12.59(+1.04%)
Jul 21, 2008 1218 1220 1207 1213 0 -1.69(-0.14%)
Jul 18, 2008 1222 1223 1205 1214 0 -6.62(-0.54%)
Jul 17, 2008 1218 1225 1202 1221 0 +4.35(+0.36%)
Jul 16, 2008 1210 1222 1202 1216 0 -3.39(-0.28%)
Jul 15, 2008 1189 1268 1171 1220 0 -1.95(-0.16%)
Jul 14, 2008 1225 1235 1215 1222 0 +4.57(+0.38%)
Jul 11, 2008 1225 1233 1210 1217 0 -15.07(-1.22%)
Jul 10, 2008 1229 1238 1217 1232 0 +3.00(+0.24%)
Jul 09, 2008 1231 1245 1221 1229 0 +1.58(+0.13%)
Jul 08, 2008 1212 1233 1207 1228 0 +13.58(+1.12%)
Jul 07, 2008 1232 1234 1206 1214 0 -14.99(-1.22%)
Jul 04, 2008 1212 1234 1210 1229 0 +0.00(+0.00%)
Jul 03, 2008 1212 1234 1210 1229 0 +19.50(+1.61%)
Jul 02, 2008 1206 1220 1195 1210 0 +4.35(+0.36%)
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.