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 (%)
Feb 29, 2016 1490 1496 1474 1476 0 -13.70(-0.92%)
Feb 26, 2016 1512 1518 1485 1489 0 -21.88(-1.45%)
Feb 25, 2016 1499 1512 1492 1511 0 +15.60(+1.04%)
Feb 24, 2016 1490 1500 1478 1496 0 -4.37(-0.29%)
Feb 23, 2016 1502 1511 1495 1500 0 -5.05(-0.34%)
Feb 22, 2016 1501 1517 1497 1505 0 +6.65(+0.44%)
Feb 19, 2016 1498 1505 1485 1498 0 -0.08(-0.01%)
Feb 18, 2016 1500 1505 1484 1498 0 -5.19(-0.35%)
Feb 17, 2016 1486 1511 1483 1504 0 +21.53(+1.45%)
Feb 16, 2016 1493 1495 1470 1482 0 +7.12(+0.48%)
Feb 12, 2016 1475 1475 1475 1475 0 +23.32(+1.61%)
Feb 11, 2016 1461 1471 1443 1452 0 -33.25(-2.24%)
Feb 10, 2016 1487 1490 1482 1485 0 -15.40(-1.03%)
Feb 09, 2016 1483 1508 1470 1500 0 +2.65(+0.18%)
Feb 08, 2016 1467 1502 1462 1498 0 +14.87(+1.00%)
Feb 05, 2016 1471 1485 1467 1483 0 +10.39(+0.71%)
Feb 04, 2016 1473 1481 1463 1472 0 -6.17(-0.42%)
Feb 03, 2016 1468 1483 1458 1479 0 +17.69(+1.21%)
Feb 02, 2016 1461 1470 1454 1461 0 -15.90(-1.08%)
Feb 01, 2016 1478 1485 1465 1477 0 -10.85(-0.73%)
Jan 29, 2016 1454 1493 1448 1488 0 +36.87(+2.54%)
Jan 28, 2016 1441 1457 1429 1451 0 +19.10(+1.33%)
Jan 27, 2016 1431 1452 1421 1432 0 -2.54(-0.18%)
Jan 26, 2016 1421 1449 1414 1434 0 +27.81(+1.98%)
Jan 25, 2016 1414 1421 1400 1406 0 -17.08(-1.20%)
Jan 22, 2016 1420 1433 1406 1424 0 +16.21(+1.15%)
Jan 21, 2016 1393 1416 1381 1407 0 +17.27(+1.24%)
Jan 20, 2016 1388 1400 1364 1390 0 -21.28(-1.51%)
Jan 19, 2016 1399 1417 1395 1411 0 +25.92(+1.87%)
Jan 15, 2016 1385 1385 1385 1385 0 -18.60(-1.32%)
Jan 14, 2016 1398 1417 1394 1404 0 +10.09(+0.72%)
Jan 13, 2016 1412 1416 1392 1394 0 -11.78(-0.84%)
Jan 12, 2016 1411 1414 1391 1406 0 +2.30(+0.16%)
Jan 11, 2016 1398 1412 1384 1403 0 +9.55(+0.69%)
Jan 08, 2016 1416 1421 1389 1394 0 -19.09(-1.35%)
Jan 07, 2016 1412 1427 1398 1413 0 -18.49(-1.29%)
Jan 06, 2016 1430 1442 1420 1431 0 -15.87(-1.10%)
Jan 05, 2016 1440 1455 1436 1447 0 +8.17(+0.57%)
Jan 04, 2016 1441 1444 1422 1439 0 -21.63(-1.48%)
Dec 31, 2015 1461 1461 1461 1461 0 -15.60(-1.06%)
Dec 30, 2015 1482 1485 1474 1476 0 -4.78(-0.32%)
Dec 29, 2015 1477 1485 1471 1481 0 +10.84(+0.74%)
Dec 28, 2015 1466 1473 1461 1470 0 +2.52(+0.17%)
Dec 24, 2015 1468 1468 1468 1468 0 -3.29(-0.22%)
Dec 23, 2015 1468 1480 1462 1471 0 +8.30(+0.57%)
Dec 22, 2015 1454 1466 1446 1463 0 +12.43(+0.86%)
Dec 21, 2015 1445 1452 1436 1450 0 +14.29(+1.00%)
Dec 18, 2015 1466 1469 1436 1436 0 -36.94(-2.51%)
Dec 17, 2015 1486 1488 1470 1473 0 -12.23(-0.82%)
Dec 16, 2015 1465 1489 1460 1485 0 +25.60(+1.75%)
Dec 15, 2015 1444 1466 1440 1460 0 +24.39(+1.70%)
Dec 14, 2015 1422 1439 1417 1435 0 +14.21(+1.00%)
Dec 11, 2015 1420 1433 1411 1421 0 -8.82(-0.62%)
Dec 10, 2015 1431 1443 1425 1430 0 +1.84(+0.13%)
Dec 09, 2015 1427 1453 1422 1428 0 -3.70(-0.26%)
Dec 08, 2015 1429 1443 1422 1432 0 -8.95(-0.62%)
Dec 07, 2015 1428 1444 1425 1441 0 +9.20(+0.64%)
Dec 04, 2015 1405 1435 1401 1431 0 +33.70(+2.41%)
Dec 03, 2015 1402 1409 1386 1398 0 -2.91(-0.21%)
Dec 02, 2015 1402 1416 1397 1401 0 -5.16(-0.37%)
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.