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 (%)
Jul 31, 2015 1434 1438 1420 1422 0 -7.62(-0.53%)
Jul 30, 2015 1452 1458 1419 1430 0 -38.09(-2.59%)
Jul 29, 2015 1459 1475 1456 1468 0 +9.36(+0.64%)
Jul 28, 2015 1452 1464 1448 1459 0 +9.94(+0.69%)
Jul 27, 2015 1446 1452 1437 1449 0 -3.72(-0.26%)
Jul 24, 2015 1456 1461 1450 1453 0 -5.92(-0.41%)
Jul 23, 2015 1462 1464 1449 1458 0 -2.73(-0.19%)
Jul 22, 2015 1464 1470 1457 1461 0 -9.46(-0.64%)
Jul 21, 2015 1477 1481 1464 1471 0 -9.66(-0.65%)
Jul 20, 2015 1477 1484 1474 1480 0 +0.88(+0.06%)
Jul 17, 2015 1475 1483 1469 1479 0 -1.53(-0.10%)
Jul 16, 2015 1482 1487 1476 1481 0 +5.66(+0.38%)
Jul 15, 2015 1472 1481 1469 1475 0 +0.11(+0.01%)
Jul 14, 2015 1477 1482 1471 1475 0 +0.91(+0.06%)
Jul 13, 2015 1466 1477 1463 1474 0 +17.56(+1.21%)
Jul 10, 2015 1460 1464 1453 1457 0 +7.88(+0.54%)
Jul 09, 2015 1469 1473 1447 1449 0 -5.36(-0.37%)
Jul 08, 2015 1460 1469 1453 1454 0 -15.91(-1.08%)
Jul 07, 2015 1442 1472 1440 1470 0 +28.75(+1.99%)
Jul 06, 2015 1435 1447 1433 1441 0 -0.18(-0.01%)
Jul 02, 2015 1442 1442 1442 1442 0 +1.57(+0.11%)
Jul 01, 2015 1420 1441 1416 1440 0 +23.82(+1.68%)
Jun 30, 2015 1427 1430 1413 1416 0 -0.68(-0.05%)
Jun 29, 2015 1430 1438 1416 1417 0 -21.27(-1.48%)
Jun 26, 2015 1440 1446 1435 1438 0 +1.11(+0.08%)
Jun 25, 2015 1443 1447 1436 1437 0 -3.36(-0.23%)
Jun 24, 2015 1446 1448 1439 1440 0 -5.98(-0.41%)
Jun 23, 2015 1454 1458 1443 1446 0 -9.46(-0.65%)
Jun 22, 2015 1461 1468 1453 1456 0 +0.75(+0.05%)
Jun 19, 2015 1456 1465 1452 1455 0 -4.84(-0.33%)
Jun 18, 2015 1450 1467 1449 1460 0 +14.08(+0.97%)
Jun 17, 2015 1433 1448 1431 1446 0 +14.54(+1.02%)
Jun 16, 2015 1431 1438 1418 1431 0 +17.03(+1.20%)
Jun 15, 2015 1419 1422 1411 1414 0 -14.78(-1.03%)
Jun 12, 2015 1434 1436 1424 1429 0 -9.07(-0.63%)
Jun 11, 2015 1443 1446 1433 1438 0 -3.14(-0.22%)
Jun 10, 2015 1435 1447 1432 1441 0 +13.66(+0.96%)
Jun 09, 2015 1427 1436 1410 1428 0 +17.02(+1.21%)
Jun 08, 2015 1408 1416 1399 1411 0 +2.43(+0.17%)
Jun 05, 2015 1414 1420 1404 1408 0 -10.97(-0.77%)
Jun 04, 2015 1423 1433 1417 1419 0 -9.22(-0.65%)
Jun 03, 2015 1433 1435 1423 1428 0 -0.96(-0.07%)
Jun 02, 2015 1430 1435 1423 1429 0 -5.89(-0.41%)
Jun 01, 2015 1432 1440 1423 1435 0 +6.18(+0.43%)
May 29, 2015 1442 1444 1426 1429 0 -15.03(-1.04%)
May 28, 2015 1447 1448 1438 1444 0 -2.87(-0.20%)
May 27, 2015 1445 1455 1440 1447 0 +5.13(+0.36%)
May 26, 2015 1460 1462 1438 1442 0 -18.45(-1.26%)
May 22, 2015 1460 1460 1460 1460 0 -6.33(-0.43%)
May 21, 2015 1464 1470 1457 1466 0 -0.98(-0.07%)
May 20, 2015 1475 1478 1467 1467 0 -6.24(-0.42%)
May 19, 2015 1470 1476 1463 1474 0 +3.69(+0.25%)
May 18, 2015 1470 1476 1464 1470 0 -2.14(-0.15%)
May 15, 2015 1470 1476 1466 1472 0 +4.97(+0.34%)
May 14, 2015 1457 1471 1455 1467 0 +18.37(+1.27%)
May 13, 2015 1456 1465 1446 1449 0 -3.05(-0.21%)
May 12, 2015 1452 1458 1441 1452 0 -4.35(-0.30%)
May 11, 2015 1466 1470 1456 1456 0 -11.31(-0.77%)
May 08, 2015 1468 1474 1463 1468 0 +11.98(+0.82%)
May 07, 2015 1456 1463 1449 1456 0 -1.92(-0.13%)
May 06, 2015 1456 1461 1442 1457 0 +6.48(+0.45%)
May 05, 2015 1463 1468 1446 1451 0 -5.15(-0.35%)
May 04, 2015 1458 1468 1453 1456 0 +1.22(+0.08%)
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.