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, 2017 1522 1539 1519 1535 0 +11.56(+0.76%)
Jan 30, 2017 1523 1527 1516 1523 0 -0.69(-0.05%)
Jan 27, 2017 1525 1530 1510 1524 0 -15.25(-0.99%)
Jan 26, 2017 1546 1550 1536 1539 0 -7.13(-0.46%)
Jan 25, 2017 1552 1557 1541 1547 0 -5.68(-0.37%)
Jan 24, 2017 1536 1554 1535 1552 0 +22.24(+1.45%)
Jan 23, 2017 1531 1536 1526 1530 0 -6.23(-0.41%)
Jan 20, 2017 1528 1546 1520 1536 0 +36.34(+2.42%)
Jan 19, 2017 1502 1507 1494 1500 0 -7.52(-0.50%)
Jan 18, 2017 1504 1515 1500 1507 0 -0.77(-0.05%)
Jan 17, 2017 1486 1514 1484 1508 0 +22.55(+1.52%)
Jan 13, 2017 1486 1486 1486 1486 0 +2.37(+0.16%)
Jan 12, 2017 1479 1485 1474 1483 0 +4.01(+0.27%)
Jan 11, 2017 1473 1480 1470 1479 0 +3.87(+0.26%)
Jan 10, 2017 1490 1492 1471 1475 0 -15.40(-1.03%)
Jan 09, 2017 1492 1500 1482 1491 0 -15.07(-1.00%)
Jan 06, 2017 1501 1510 1495 1506 0 +3.29(+0.22%)
Jan 05, 2017 1492 1508 1489 1503 0 +9.31(+0.62%)
Jan 04, 2017 1489 1496 1486 1493 0 +9.18(+0.62%)
Jan 03, 2017 1479 1488 1472 1484 0 +3.93(+0.27%)
Dec 30, 2016 1480 1480 1480 1480 0 -7.32(-0.49%)
Dec 29, 2016 1486 1491 1482 1487 0 +5.67(+0.38%)
Dec 28, 2016 1489 1493 1480 1482 0 -10.16(-0.68%)
Dec 27, 2016 1496 1498 1488 1492 0 -4.63(-0.31%)
Dec 23, 2016 1497 1497 1497 1497 0 +4.52(+0.30%)
Dec 22, 2016 1485 1495 1480 1492 0 +4.01(+0.27%)
Dec 21, 2016 1487 1497 1485 1488 0 -3.83(-0.26%)
Dec 20, 2016 1492 1496 1484 1492 0 +0.04(+0.00%)
Dec 19, 2016 1495 1500 1485 1492 0 -1.77(-0.12%)
Dec 16, 2016 1497 1502 1484 1494 0 -0.35(-0.02%)
Dec 15, 2016 1485 1497 1474 1494 0 +5.58(+0.37%)
Dec 14, 2016 1505 1513 1485 1488 0 -15.14(-1.01%)
Dec 13, 2016 1495 1509 1493 1503 0 +2.75(+0.18%)
Dec 12, 2016 1490 1506 1488 1501 0 +8.67(+0.58%)
Dec 09, 2016 1478 1493 1477 1492 0 +14.71(+1.00%)
Dec 08, 2016 1480 1488 1474 1477 0 -8.64(-0.58%)
Dec 07, 2016 1466 1489 1463 1486 0 +18.03(+1.23%)
Dec 06, 2016 1469 1473 1460 1468 0 +3.12(+0.21%)
Dec 05, 2016 1461 1470 1456 1465 0 +7.14(+0.49%)
Dec 02, 2016 1459 1466 1452 1458 0 +4.95(+0.34%)
Dec 01, 2016 1461 1464 1441 1453 0 -12.29(-0.84%)
Nov 30, 2016 1472 1479 1461 1465 0 -12.54(-0.85%)
Nov 29, 2016 1485 1488 1473 1478 0 -2.91(-0.20%)
Nov 28, 2016 1479 1486 1472 1480 0 -3.03(-0.20%)
Nov 25, 2016 1475 1485 1474 1484 0 +13.80(+0.94%)
Nov 23, 2016 1470 1470 1470 1470 0 -1.88(-0.13%)
Nov 22, 2016 1474 1479 1468 1472 0 +3.06(+0.21%)
Nov 21, 2016 1458 1472 1455 1469 0 +10.24(+0.70%)
Nov 18, 2016 1468 1473 1455 1458 0 -12.57(-0.85%)
Nov 17, 2016 1477 1482 1467 1471 0 -4.67(-0.32%)
Nov 16, 2016 1486 1490 1472 1476 0 -5.30(-0.36%)
Nov 15, 2016 1491 1495 1469 1481 0 +8.27(+0.56%)
Nov 14, 2016 1481 1487 1468 1473 0 -10.08(-0.68%)
Nov 11, 2016 1470 1492 1466 1483 0 +9.65(+0.66%)
Nov 10, 2016 1518 1521 1460 1473 0 -53.93(-3.53%)
Nov 09, 2016 1514 1537 1496 1527 0 -22.36(-1.44%)
Nov 08, 2016 1535 1555 1532 1549 0 +16.10(+1.05%)
Nov 07, 2016 1525 1535 1517 1533 0 +24.92(+1.65%)
Nov 04, 2016 1535 1537 1508 1508 0 -24.83(-1.62%)
Nov 03, 2016 1541 1544 1530 1533 0 -6.30(-0.41%)
Nov 02, 2016 1541 1553 1535 1539 0 -5.99(-0.39%)
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.