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 (%)
Jan 30, 2009 1058 1064 1021 1027 0 -51.67(-4.79%)
Jan 29, 2009 1072 1096 1067 1078 0 +1.83(+0.17%)
Jan 28, 2009 1065 1083 1053 1077 0 +25.76(+2.45%)
Jan 27, 2009 1045 1063 1040 1051 0 +7.68(+0.74%)
Jan 26, 2009 1036 1055 1029 1043 0 +6.07(+0.59%)
Jan 23, 2009 1049 1051 1027 1037 0 -20.66(-1.95%)
Jan 22, 2009 1060 1068 1041 1058 0 -8.63(-0.81%)
Jan 21, 2009 1071 1076 1043 1066 0 +7.21(+0.68%)
Jan 20, 2009 1068 1082 1055 1059 0 -9.80(-0.92%)
Jan 19, 2009 1076 1081 1054 1069 0 +0.00(+0.00%)
Jan 16, 2009 1076 1081 1054 1069 0 -0.25(-0.02%)
Jan 15, 2009 1059 1071 1048 1069 0 -0.47(-0.04%)
Jan 14, 2009 1089 1093 1057 1070 0 -28.16(-2.56%)
Jan 13, 2009 1107 1116 1088 1098 0 -6.64(-0.60%)
Jan 12, 2009 1103 1114 1097 1104 0 +0.36(+0.03%)
Jan 09, 2009 1118 1124 1100 1104 0 -11.38(-1.02%)
Jan 08, 2009 1124 1131 1106 1116 0 -12.08(-1.07%)
Jan 07, 2009 1132 1141 1120 1128 0 -19.66(-1.71%)
Jan 06, 2009 1156 1166 1135 1147 0 -5.55(-0.48%)
Jan 05, 2009 1157 1160 1140 1153 0 -12.42(-1.07%)
Jan 02, 2009 1144 1169 1132 1165 0 +20.31(+1.77%)
Jan 01, 2009 1135 1152 1129 1145 0 +0.00(+0.00%)
Dec 31, 2008 1135 1152 1129 1145 0 +12.66(+1.12%)
Dec 30, 2008 1121 1139 1118 1132 0 +17.86(+1.60%)
Dec 29, 2008 1124 1125 1099 1114 0 -6.72(-0.60%)
Dec 26, 2008 1122 1130 1112 1121 0 +3.13(+0.28%)
Dec 25, 2008 1107 1124 1105 1118 0 +0.00(+0.00%)
Dec 24, 2008 1107 1124 1105 1118 0 +13.87(+1.26%)
Dec 23, 2008 1120 1128 1100 1104 0 -13.05(-1.17%)
Dec 22, 2008 1120 1125 1092 1117 0 +7.71(+0.69%)
Dec 19, 2008 1120 1141 1100 1109 0 -1.84(-0.17%)
Dec 18, 2008 1115 1142 1093 1111 0 +2.67(+0.24%)
Dec 17, 2008 1114 1123 1096 1109 0 -16.72(-1.49%)
Dec 16, 2008 1094 1129 1087 1125 0 +40.69(+3.75%)
Dec 15, 2008 1072 1096 1064 1085 0 +4.21(+0.39%)
Dec 12, 2008 1063 1086 1044 1080 0 +8.44(+0.79%)
Dec 11, 2008 1064 1099 1056 1072 0 -10.96(-1.01%)
Dec 10, 2008 1100 1110 1069 1083 0 -7.86(-0.72%)
Dec 09, 2008 1126 1136 1081 1091 0 -42.61(-3.76%)
Dec 08, 2008 1150 1165 1123 1133 0 -6.12(-0.54%)
Dec 05, 2008 1104 1144 1081 1140 0 +25.93(+2.33%)
Dec 04, 2008 1134 1147 1101 1114 0 -30.15(-2.64%)
Dec 03, 2008 1115 1149 1099 1144 0 +20.06(+1.79%)
Dec 02, 2008 1120 1128 1083 1124 0 +22.87(+2.08%)
Dec 01, 2008 1156 1159 1098 1101 0 -69.39(-5.93%)
Nov 28, 2008 1147 1175 1144 1170 0 +22.17(+1.93%)
Nov 27, 2008 1120 1150 1111 1148 0 +0.00(+0.00%)
Nov 26, 2008 1120 1150 1111 1148 0 +4.23(+0.37%)
Nov 25, 2008 1168 1184 331.25 1144 0 -20.75(-1.78%)
Nov 24, 2008 1145 1176 1130 1165 0 +26.77(+2.35%)
Nov 21, 2008 1094 1143 1056 1138 0 +59.84(+5.55%)
Nov 20, 2008 1124 1154 1071 1078 0 -56.53(-4.98%)
Nov 19, 2008 1165 1181 1132 1135 0 -36.63(-3.13%)
Nov 18, 2008 1139 1176 1111 1171 0 +29.01(+2.54%)
Nov 17, 2008 1147 1180 1124 1142 0 -9.95(-0.86%)
Nov 14, 2008 1179 1205 1134 1152 0 -35.38(-2.98%)
Nov 13, 2008 1127 1211 1104 1187 0 +60.57(+5.37%)
Nov 12, 2008 1157 1160 1121 1127 0 -40.10(-3.44%)
Nov 11, 2008 1184 1191 1154 1167 0 -22.19(-1.87%)
Nov 10, 2008 1201 1209 1171 1189 0 +4.72(+0.40%)
Nov 07, 2008 1171 1191 1162 1184 0 +20.78(+1.79%)
Nov 06, 2008 1179 1205 1149 1164 0 -16.26(-1.38%)
Nov 05, 2008 1212 1225 1177 1180 0 -44.74(-3.65%)
Nov 04, 2008 1211 1232 1202 1225 0 +33.32(+2.80%)
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.