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 28, 2019 1733 1740 1719 1729 0 -3.92(-0.23%)
Feb 27, 2019 1737 1745 1728 1732 0 -13.84(-0.79%)
Feb 26, 2019 1748 1755 1741 1746 0 +1.92(+0.11%)
Feb 25, 2019 1761 1764 1740 1744 0 -13.68(-0.78%)
Feb 22, 2019 1747 1763 1740 1758 0 +8.41(+0.48%)
Feb 21, 2019 1739 1752 1730 1750 0 +7.95(+0.46%)
Feb 20, 2019 1749 1758 1734 1742 0 -8.55(-0.49%)
Feb 19, 2019 1730 1753 1724 1750 0 +20.65(+1.19%)
Feb 15, 2019 1731 1739 1721 1730 0 +8.41(+0.49%)
Feb 14, 2019 1723 1730 1710 1721 0 -12.01(-0.69%)
Feb 13, 2019 1730 1740 1724 1733 0 +2.46(+0.14%)
Feb 12, 2019 1725 1738 1713 1731 0 +10.30(+0.60%)
Feb 11, 2019 1709 1723 1706 1720 0 +7.75(+0.45%)
Feb 08, 2019 1695 1713 1690 1713 0 +15.23(+0.90%)
Feb 07, 2019 1698 1706 1680 1697 0 -9.28(-0.54%)
Feb 06, 2019 1692 1715 1687 1707 0 +8.76(+0.52%)
Feb 05, 2019 1704 1714 1690 1698 0 +6.23(+0.37%)
Feb 04, 2019 1682 1696 1672 1692 0 +8.18(+0.49%)
Feb 01, 2019 1670 1688 1661 1684 0 +13.94(+0.83%)
Jan 31, 2019 1634 1676 1628 1670 0 +33.68(+2.06%)
Jan 30, 2019 1623 1641 1619 1636 0 +15.45(+0.95%)
Jan 29, 2019 1622 1632 1610 1620 0 +3.11(+0.19%)
Jan 28, 2019 1607 1626 1601 1617 0 +6.30(+0.39%)
Jan 25, 2019 1620 1640 1599 1611 0 -11.50(-0.71%)
Jan 24, 2019 1625 1630 1604 1623 0 -9.53(-0.58%)
Jan 23, 2019 1621 1657 1610 1632 0 +48.40(+3.06%)
Jan 22, 2019 1600 1607 1562 1584 0 -19.33(-1.21%)
Jan 18, 2019 1600 1616 1595 1603 0 +17.23(+1.09%)
Jan 17, 2019 1586 1600 1579 1586 0 -8.47(-0.53%)
Jan 16, 2019 1600 1609 1587 1594 0 -10.65(-0.66%)
Jan 15, 2019 1592 1616 1591 1605 0 +13.01(+0.82%)
Jan 14, 2019 1597 1605 1586 1592 0 -11.50(-0.72%)
Jan 11, 2019 1602 1609 1591 1603 0 +9.17(+0.58%)
Jan 10, 2019 1581 1600 1575 1594 0 +6.17(+0.39%)
Jan 09, 2019 1615 1621 1584 1588 0 -20.68(-1.29%)
Jan 08, 2019 1609 1619 1593 1609 0 +10.02(+0.63%)
Jan 07, 2019 1590 1608 1582 1599 0 +1.29(+0.08%)
Jan 04, 2019 1573 1599 1564 1597 0 +29.57(+1.89%)
Jan 03, 2019 1577 1602 1563 1568 0 -16.51(-1.04%)
Jan 02, 2019 1581 1589 1562 1584 0 -9.47(-0.59%)
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%)
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.