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 29, 2017 1661 1661 1661 1661 0 -0.99(-0.06%)
Dec 28, 2017 1668 1672 1658 1662 0 -3.86(-0.23%)
Dec 27, 2017 1672 1677 1662 1666 0 -5.16(-0.31%)
Dec 26, 2017 1666 1676 1662 1671 0 +7.28(+0.44%)
Dec 22, 2017 1661 1669 1656 1664 0 +7.86(+0.47%)
Dec 21, 2017 1657 1665 1653 1656 0 +1.55(+0.09%)
Dec 20, 2017 1660 1664 1649 1654 0 -3.09(-0.19%)
Dec 19, 2017 1661 1669 1653 1657 0 +1.20(+0.07%)
Dec 18, 2017 1657 1676 1653 1656 0 +1.03(+0.06%)
Dec 15, 2017 1648 1663 1647 1655 0 +17.36(+1.06%)
Dec 14, 2017 1638 1646 1634 1638 0 +0.61(+0.04%)
Dec 13, 2017 1620 1647 1619 1637 0 +19.69(+1.22%)
Dec 12, 2017 1617 1631 1616 1617 0 -10.61(-0.65%)
Dec 11, 2017 1629 1631 1618 1628 0 -5.27(-0.32%)
Dec 08, 2017 1632 1634 1619 1633 0 +4.26(+0.26%)
Dec 07, 2017 1644 1647 1624 1629 0 -20.22(-1.23%)
Dec 06, 2017 1651 1659 1644 1649 0 -4.52(-0.27%)
Dec 05, 2017 1653 1661 1644 1654 0 -0.33(-0.02%)
Dec 04, 2017 1649 1661 1625 1654 0 +22.45(+1.38%)
Dec 01, 2017 1626 1634 1609 1632 0 +7.65(+0.47%)
Nov 30, 2017 1614 1632 1609 1624 0 +10.17(+0.63%)
Nov 29, 2017 1609 1623 1603 1614 0 -1.27(-0.08%)
Nov 28, 2017 1614 1618 1607 1615 0 +9.26(+0.58%)
Nov 27, 2017 1601 1611 1595 1606 0 +4.97(+0.31%)
Nov 24, 2017 1602 1609 1598 1601 0 +3.32(+0.21%)
Nov 22, 2017 1602 1610 1592 1597 0 -7.26(-0.45%)
Nov 21, 2017 1596 1615 1593 1605 0 +8.55(+0.54%)
Nov 20, 2017 1596 1603 1587 1596 0 +1.12(+0.07%)
Nov 17, 2017 1603 1609 1590 1595 0 -13.83(-0.86%)
Nov 16, 2017 1614 1619 1599 1609 0 +15.48(+0.97%)
Nov 15, 2017 1605 1609 1590 1593 0 -14.25(-0.89%)
Nov 14, 2017 1607 1613 1600 1608 0 -4.34(-0.27%)
Nov 13, 2017 1603 1618 1601 1612 0 +14.99(+0.94%)
Nov 10, 2017 1590 1602 1587 1597 0 +7.66(+0.48%)
Nov 09, 2017 1583 1598 1580 1589 0 +1.05(+0.07%)
Nov 08, 2017 1579 1593 1574 1588 0 +19.41(+1.24%)
Nov 07, 2017 1552 1571 1542 1569 0 +16.77(+1.08%)
Nov 06, 2017 1560 1563 1548 1552 0 -7.29(-0.47%)
Nov 03, 2017 1565 1573 1555 1559 0 -2.71(-0.17%)
Nov 02, 2017 1566 1573 1552 1562 0 -5.98(-0.38%)
Nov 01, 2017 1560 1577 1552 1568 0 +16.14(+1.04%)
Oct 31, 2017 1547 1555 1536 1552 0 +8.79(+0.57%)
Oct 30, 2017 1556 1560 1540 1543 0 -16.06(-1.03%)
Oct 27, 2017 1565 1568 1544 1559 0 -9.86(-0.63%)
Oct 26, 2017 1567 1578 1562 1569 0 +8.56(+0.55%)
Oct 25, 2017 1561 1566 1548 1561 0 -1.08(-0.07%)
Oct 24, 2017 1567 1570 1557 1562 0 -4.33(-0.28%)
Oct 23, 2017 1582 1591 1558 1566 0 -12.76(-0.81%)
Oct 20, 2017 1597 1603 1564 1579 0 -44.84(-2.76%)
Oct 19, 2017 1627 1632 1617 1624 0 -21.76(-1.32%)
Oct 18, 2017 1650 1652 1634 1645 0 -4.49(-0.27%)
Oct 17, 2017 1655 1657 1641 1650 0 -7.87(-0.47%)
Oct 16, 2017 1657 1664 1650 1658 0 -0.19(-0.01%)
Oct 13, 2017 1649 1665 1646 1658 0 +16.60(+1.01%)
Oct 12, 2017 1632 1645 1627 1641 0 +8.96(+0.55%)
Oct 11, 2017 1626 1638 1624 1632 0 +7.80(+0.48%)
Oct 10, 2017 1631 1644 1600 1625 0 -1.99(-0.12%)
Oct 09, 2017 1632 1637 1622 1626 0 -4.05(-0.25%)
Oct 06, 2017 1631 1637 1624 1631 0 -2.11(-0.13%)
Oct 05, 2017 1637 1644 1630 1633 0 -2.56(-0.16%)
Oct 04, 2017 1626 1643 1624 1635 0 +8.66(+0.53%)
Oct 03, 2017 1629 1635 1619 1627 0 -0.09(-0.01%)
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.