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 (%)
Dec 31, 2018 1589 1600 1578 1594 0 +10.81(+0.68%)
Dec 28, 2018 1600 1614 1575 1583 0 -9.26(-0.58%)
Dec 27, 2018 1554 1593 1530 1592 0 +28.39(+1.82%)
Dec 26, 2018 1520 1564 1506 1564 0 +47.10(+3.11%)
Dec 24, 2018 1575 1578 1510 1517 0 -65.86(-4.16%)
Dec 21, 2018 1577 1622 1568 1583 0 -0.93(-0.06%)
Dec 20, 2018 1595 1607 1568 1584 0 -15.71(-0.98%)
Dec 19, 2018 1612 1631 1590 1599 0 -12.26(-0.76%)
Dec 18, 2018 1624 1629 1600 1612 0 -5.32(-0.33%)
Dec 17, 2018 1672 1679 1608 1617 0 -62.63(-3.73%)
Dec 14, 2018 1682 1691 1670 1680 0 -6.42(-0.38%)
Dec 13, 2018 1660 1692 1657 1686 0 +37.09(+2.25%)
Dec 12, 2018 1654 1663 1635 1649 0 +1.19(+0.07%)
Dec 11, 2018 1640 1658 1634 1648 0 +18.35(+1.13%)
Dec 10, 2018 1629 1636 1599 1629 0 +10.82(+0.67%)
Dec 07, 2018 1637 1645 1611 1618 0 -17.68(-1.08%)
Dec 06, 2018 1624 1639 1595 1636 0 +1.48(+0.09%)
Dec 04, 2018 1651 1670 1632 1635 0 -13.35(-0.81%)
Dec 03, 2018 1657 1668 1623 1648 0 -5.92(-0.36%)
Nov 30, 2018 1634 1657 1627 1654 0 +22.36(+1.37%)
Nov 29, 2018 1628 1640 1623 1632 0 +1.32(+0.08%)
Nov 28, 2018 1628 1639 1618 1630 0 +0.12(+0.01%)
Nov 27, 2018 1616 1633 1612 1630 0 +13.77(+0.85%)
Nov 26, 2018 1605 1624 1601 1616 0 +9.31(+0.58%)
Nov 23, 2018 1600 1616 1590 1607 0 +3.84(+0.24%)
Nov 21, 2018 1603 1603 1603 1603 0 -12.12(-0.75%)
Nov 20, 2018 1630 1644 1609 1615 0 -14.59(-0.90%)
Nov 19, 2018 1637 1649 1623 1630 0 -10.59(-0.65%)
Nov 16, 2018 1637 1657 1632 1641 0 +3.14(+0.19%)
Nov 15, 2018 1630 1640 1617 1637 0 +3.45(+0.21%)
Nov 14, 2018 1630 1644 1623 1634 0 +5.90(+0.36%)
Nov 13, 2018 1610 1635 1600 1628 0 +12.14(+0.75%)
Nov 12, 2018 1615 1636 1600 1616 0 -4.51(-0.28%)
Nov 09, 2018 1593 1626 1589 1620 0 +26.97(+1.69%)
Nov 08, 2018 1590 1598 1581 1593 0 -2.29(-0.14%)
Nov 07, 2018 1596 1601 1580 1596 0 +1.54(+0.10%)
Nov 06, 2018 1586 1599 1578 1594 0 +5.35(+0.34%)
Nov 05, 2018 1572 1596 1565 1589 0 +16.68(+1.06%)
Nov 02, 2018 1576 1581 1558 1572 0 +3.99(+0.25%)
Nov 01, 2018 1550 1573 1541 1568 0 +19.41(+1.25%)
Oct 31, 2018 1560 1571 1526 1549 0 -5.32(-0.34%)
Oct 30, 2018 1533 1559 1524 1554 0 +30.62(+2.01%)
Oct 29, 2018 1531 1551 1509 1523 0 -2.65(-0.17%)
Oct 26, 2018 1545 1556 1513 1526 0 -40.60(-2.59%)
Oct 24, 2018 1537 1592 1535 1567 0 +31.41(+2.05%)
Oct 23, 2018 1522 1542 1515 1535 0 +1.03(+0.07%)
Oct 22, 2018 1546 1556 1515 1534 0 -16.37(-1.06%)
Oct 19, 2018 1528 1570 1522 1551 0 +86.76(+5.93%)
Oct 18, 2018 1472 1482 1457 1464 0 -23.59(-1.59%)
Oct 17, 2018 1470 1494 1461 1487 0 +11.88(+0.81%)
Oct 16, 2018 1463 1479 1460 1476 0 +12.87(+0.88%)
Oct 15, 2018 1448 1473 1445 1463 0 +13.70(+0.95%)
Oct 12, 2018 1455 1459 1436 1449 0 +2.75(+0.19%)
Oct 11, 2018 1493 1500 1442 1446 0 -44.13(-2.96%)
Oct 10, 2018 1502 1522 1487 1490 0 -26.21(-1.73%)
Oct 09, 2018 1519 1529 1513 1517 0 -2.29(-0.15%)
Oct 08, 2018 1506 1525 1502 1519 0 +8.38(+0.55%)
Oct 05, 2018 1506 1518 1505 1511 0 +4.09(+0.27%)
Oct 04, 2018 1518 1521 1492 1506 0 -23.10(-1.51%)
Oct 03, 2018 1558 1561 1527 1530 0 -25.34(-1.63%)
Oct 02, 2018 1544 1560 1540 1555 0 +8.86(+0.57%)
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.