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 (%)
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%)
May 01, 2015 1444 1456 1440 1455 0 +14.06(+0.98%)
Apr 30, 2015 1450 1454 1432 1441 0 -12.70(-0.87%)
Apr 29, 2015 1458 1464 1450 1454 0 -10.23(-0.70%)
Apr 28, 2015 1467 1472 1458 1464 0 -2.85(-0.19%)
Apr 27, 2015 1472 1478 1464 1467 0 -4.46(-0.30%)
Apr 24, 2015 1472 1479 1468 1471 0 +0.04(+0.00%)
Apr 23, 2015 1474 1487 1467 1471 0 -24.16(-1.62%)
Apr 22, 2015 1498 1501 1485 1495 0 -1.23(-0.08%)
Apr 21, 2015 1498 1507 1489 1496 0 +14.26(+0.96%)
Apr 20, 2015 1486 1500 1479 1482 0 +1.30(+0.09%)
Apr 17, 2015 1489 1493 1473 1481 0 -16.86(-1.13%)
Apr 16, 2015 1499 1507 1493 1498 0 -0.36(-0.02%)
Apr 15, 2015 1502 1511 1496 1498 0 -0.78(-0.05%)
Apr 14, 2015 1489 1505 1485 1499 0 +7.94(+0.53%)
Apr 13, 2015 1486 1500 1483 1491 0 -0.10(-0.01%)
Apr 10, 2015 1488 1499 1483 1491 0 +1.95(+0.13%)
Apr 09, 2015 1486 1491 1474 1489 0 +1.60(+0.11%)
Apr 08, 2015 1481 1495 1478 1488 0 +5.57(+0.38%)
Apr 07, 2015 1491 1498 1481 1482 0 -10.48(-0.70%)
Apr 06, 2015 1473 1498 1467 1492 0 +11.84(+0.80%)
Apr 02, 2015 1481 1481 1481 1481 0 +3.57(+0.24%)
Apr 01, 2015 1480 1481 1463 1477 0 +2.63(+0.18%)
Mar 31, 2015 1482 1490 1472 1474 0 -10.13(-0.68%)
Mar 30, 2015 1479 1489 1472 1484 0 +10.18(+0.69%)
Mar 27, 2015 1471 1480 1468 1474 0 +2.43(+0.17%)
Mar 26, 2015 1479 1483 1468 1472 0 -13.54(-0.91%)
Mar 25, 2015 1508 1510 1483 1485 0 -14.03(-0.94%)
Mar 24, 2015 1515 1522 1498 1499 0 -13.66(-0.90%)
Mar 23, 2015 1504 1519 1502 1513 0 +4.78(+0.32%)
Mar 20, 2015 1492 1510 1488 1508 0 +25.76(+1.74%)
Mar 19, 2015 1483 1490 1476 1483 0 -5.03(-0.34%)
Mar 18, 2015 1474 1494 1456 1488 0 +14.02(+0.95%)
Mar 17, 2015 1480 1483 1467 1474 0 -12.19(-0.82%)
Mar 16, 2015 1468 1492 1464 1486 0 +22.73(+1.55%)
Mar 13, 2015 1465 1470 1451 1463 0 -4.66(-0.32%)
Mar 12, 2015 1459 1469 1456 1468 0 +13.87(+0.95%)
Mar 11, 2015 1458 1463 1444 1454 0 -5.29(-0.36%)
Mar 10, 2015 1477 1483 1459 1459 0 -28.49(-1.92%)
Mar 09, 2015 1481 1491 1479 1488 0 +7.33(+0.50%)
Mar 06, 2015 1508 1510 1476 1480 0 -34.77(-2.29%)
Mar 05, 2015 1513 1518 1505 1515 0 +7.25(+0.48%)
Mar 04, 2015 1508 1521 1503 1508 0 -12.19(-0.80%)
Mar 03, 2015 1520 1520 1510 1520 0 -4.98(-0.33%)
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.