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 31, 2013 1488 1504 1480 1493 0 -6.92(-0.46%)
Jan 30, 2013 1497 1510 1493 1500 0 -0.96(-0.06%)
Jan 29, 2013 1476 1506 1474 1501 0 +21.10(+1.43%)
Jan 28, 2013 1478 1487 1468 1480 0 +8.02(+0.55%)
Jan 25, 2013 1454 1475 1449 1471 0 +37.86(+2.64%)
Jan 24, 2013 1436 1442 1428 1434 0 -1.80(-0.13%)
Jan 23, 2013 1423 1438 1421 1435 0 +9.48(+0.66%)
Jan 22, 2013 1421 1427 1418 1426 0 +0.93(+0.07%)
Jan 21, 2013 1422 1427 1417 1425 0 +0.00(+0.00%)
Jan 18, 2013 1422 1427 1417 1425 0 +2.83(+0.20%)
Jan 17, 2013 1419 1428 1414 1422 0 +8.48(+0.60%)
Jan 16, 2013 1414 1420 1408 1414 0 -7.79(-0.55%)
Jan 15, 2013 1409 1424 1407 1421 0 +4.43(+0.31%)
Jan 14, 2013 1410 1423 1408 1417 0 +8.52(+0.60%)
Jan 12, 2013 1411 1413 1404 1409 0 +0.00(+0.00%)
Jan 11, 2013 1411 1413 1404 1409 0 -1.13(-0.08%)
Jan 10, 2013 1402 1411 1396 1410 0 +10.03(+0.72%)
Jan 09, 2013 1398 1406 1394 1400 0 +5.29(+0.38%)
Jan 08, 2013 1393 1399 1390 1394 0 -1.29(-0.09%)
Jan 07, 2013 1406 1406 1391 1396 0 -15.13(-1.07%)
Jan 04, 2013 1406 1413 1400 1411 0 +6.84(+0.49%)
Jan 03, 2013 1408 1414 1399 1404 0 -2.89(-0.21%)
Jan 02, 2013 1395 1407 1379 1407 0 +29.91(+2.17%)
Dec 31, 2012 1377 1377 1377 0 +16.30(+1.20%)
Dec 28, 2012 1371 1376 1359 1361 0 -15.83(-1.15%)
Dec 27, 2012 1372 1380 1365 1376 0 +2.55(+0.19%)
Dec 26, 2012 1384 1386 1368 1374 0 -9.46(-0.68%)
Dec 24, 2012 1383 1383 1383 0 -4.78(-0.34%)
Dec 21, 2012 1399 1408 1382 1388 0 -18.77(-1.33%)
Dec 20, 2012 1402 1416 1398 1407 0 +4.94(+0.35%)
Dec 19, 2012 1413 1418 1393 1402 0 -13.81(-0.98%)
Dec 18, 2012 1410 1421 1402 1416 0 +5.55(+0.39%)
Dec 17, 2012 1409 1416 1404 1410 0 +1.37(+0.10%)
Dec 14, 2012 1409 1421 1405 1409 0 -4.26(-0.30%)
Dec 13, 2012 1421 1425 1409 1413 0 -9.96(-0.70%)
Dec 12, 2012 1427 1431 1420 1423 0 -1.53(-0.11%)
Dec 11, 2012 1418 1430 1415 1425 0 +8.87(+0.63%)
Dec 10, 2012 1417 1424 1412 1416 0 -5.79(-0.41%)
Dec 07, 2012 1409 1427 1409 1422 0 +12.63(+0.90%)
Dec 06, 2012 1402 1414 1399 1409 0 +6.69(+0.48%)
Dec 05, 2012 1405 1412 1396 1402 0 -1.10(-0.08%)
Dec 04, 2012 1406 1413 1398 1403 0 -7.83(-0.55%)
Nov 30, 2012 1404 1414 1402 1411 0 +5.85(+0.42%)
Nov 29, 2012 1405 1412 1398 1405 0 +0.75(+0.05%)
Nov 28, 2012 1397 1410 1394 1405 0 +5.65(+0.40%)
Nov 27, 2012 1405 1411 1397 1399 0 -9.36(-0.66%)
Nov 26, 2012 1403 1411 1400 1408 0 -3.61(-0.26%)
Nov 24, 2012 1395 1412 1393 1412 0 +0.00(+0.00%)
Nov 23, 2012 1395 1412 1393 1412 0 +21.06(+1.51%)
Nov 22, 2012 1386 1393 1381 1391 0 +0.00(+0.00%)
Nov 21, 2012 1386 1393 1381 1391 0 +2.89(+0.21%)
Nov 20, 2012 1381 1392 1376 1388 0 +4.82(+0.35%)
Nov 19, 2012 1367 1386 1364 1383 0 +21.64(+1.59%)
Nov 16, 2012 1350 1364 1346 1361 0 +12.91(+0.96%)
Nov 15, 2012 1353 1360 1339 1349 0 -2.02(-0.15%)
Nov 14, 2012 1360 1364 1346 1351 0 -8.19(-0.60%)
Nov 13, 2012 1355 1374 1354 1359 0 -2.81(-0.21%)
Nov 12, 2012 1361 1368 1356 1362 0 +2.78(+0.20%)
Nov 09, 2012 1355 1369 1353 1359 0 +2.01(+0.15%)
Nov 08, 2012 1376 1380 1356 1357 0 -20.76(-1.51%)
Nov 07, 2012 1390 1392 1370 1378 0 -16.04(-1.15%)
Nov 06, 2012 1389 1396 1383 1394 0 +5.60(+0.40%)
Nov 05, 2012 1394 1398 1381 1388 0 -7.45(-0.53%)
Nov 02, 2012 1410 1412 1393 1395 0 -6.38(-0.46%)
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.