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 (%)
Jul 31, 2017 1608 1622 1606 1615 0 +6.50(+0.40%)
Jul 28, 2017 1617 1623 1602 1608 0 -10.81(-0.67%)
Jul 27, 2017 1612 1622 1591 1619 0 +19.31(+1.21%)
Jul 26, 2017 1595 1611 1588 1600 0 +1.84(+0.12%)
Jul 25, 2017 1591 1600 1584 1598 0 +14.26(+0.90%)
Jul 24, 2017 1595 1596 1579 1583 0 -13.05(-0.82%)
Jul 21, 2017 1574 1599 1569 1597 0 +7.97(+0.50%)
Jul 20, 2017 1589 1602 1585 1589 0 +1.03(+0.06%)
Jul 19, 2017 1582 1591 1577 1588 0 -3.32(-0.21%)
Jul 18, 2017 1580 1595 1576 1591 0 +11.82(+0.75%)
Jul 17, 2017 1572 1586 1565 1579 0 +6.46(+0.41%)
Jul 14, 2017 1569 1577 1565 1573 0 +7.14(+0.46%)
Jul 13, 2017 1568 1573 1560 1565 0 -4.61(-0.29%)
Jul 12, 2017 1575 1580 1566 1570 0 +0.60(+0.04%)
Jul 11, 2017 1575 1583 1564 1569 0 -8.78(-0.56%)
Jul 10, 2017 1585 1592 1573 1578 0 -7.07(-0.45%)
Jul 07, 2017 1587 1591 1578 1585 0 +2.96(+0.19%)
Jul 06, 2017 1590 1596 1581 1582 0 -9.31(-0.58%)
Jul 05, 2017 1595 1599 1588 1592 0 -1.36(-0.09%)
Jul 03, 2017 1593 1601 1586 1593 0 +4.62(+0.29%)
Jun 30, 2017 1588 1595 1586 1588 0 +2.47(+0.16%)
Jun 29, 2017 1605 1609 1583 1586 0 -24.80(-1.54%)
Jun 28, 2017 1622 1626 1608 1611 0 -2.97(-0.18%)
Jun 27, 2017 1627 1628 1613 1614 0 -14.04(-0.86%)
Jun 26, 2017 1631 1635 1624 1628 0 +1.49(+0.09%)
Jun 23, 2017 1620 1634 1617 1626 0 +6.37(+0.39%)
Jun 22, 2017 1623 1627 1616 1620 0 -4.79(-0.29%)
Jun 21, 2017 1632 1636 1621 1625 0 -6.90(-0.42%)
Jun 20, 2017 1636 1645 1629 1632 0 -5.61(-0.34%)
Jun 19, 2017 1629 1637 1621 1637 0 +9.71(+0.60%)
Jun 16, 2017 1628 1632 1614 1627 0 +1.81(+0.11%)
Jun 15, 2017 1608 1630 1606 1626 0 +13.70(+0.85%)
Jun 14, 2017 1612 1619 1604 1612 0 +7.54(+0.47%)
Jun 13, 2017 1605 1610 1596 1604 0 -0.07(-0.00%)
Jun 12, 2017 1605 1614 1598 1604 0 -0.19(-0.01%)
Jun 09, 2017 1600 1607 1593 1605 0 +5.24(+0.33%)
Jun 08, 2017 1599 1619 1591 1599 0 -19.33(-1.19%)
Jun 07, 2017 1616 1621 1611 1619 0 -0.78(-0.05%)
Jun 06, 2017 1618 1624 1612 1620 0 +0.10(+0.01%)
Jun 05, 2017 1612 1620 1606 1619 0 +2.58(+0.16%)
Jun 02, 2017 1613 1618 1605 1617 0 +9.25(+0.58%)
Jun 01, 2017 1606 1608 1593 1608 0 +2.93(+0.18%)
May 31, 2017 1599 1613 1595 1605 0 +10.14(+0.64%)
May 30, 2017 1591 1598 1585 1595 0 +3.59(+0.23%)
May 26, 2017 1586 1595 1583 1591 0 +4.64(+0.29%)
May 25, 2017 1578 1590 1577 1586 0 +9.88(+0.63%)
May 24, 2017 1572 1579 1568 1576 0 +10.52(+0.67%)
May 23, 2017 1572 1578 1564 1566 0 -4.26(-0.27%)
May 22, 2017 1573 1578 1567 1570 0 -2.01(-0.13%)
May 19, 2017 1566 1580 1560 1572 0 +9.28(+0.59%)
May 18, 2017 1569 1574 1554 1563 0 -14.63(-0.93%)
May 17, 2017 1560 1588 1562 1578 0 +16.93(+1.08%)
May 16, 2017 1571 1574 1559 1561 0 -2.72(-0.17%)
May 15, 2017 1566 1570 1560 1563 0 +2.89(+0.19%)
May 12, 2017 1562 1565 1555 1560 0 -1.81(-0.12%)
May 11, 2017 1568 1570 1556 1562 0 -6.94(-0.44%)
May 10, 2017 1566 1574 1563 1569 0 +4.87(+0.31%)
May 09, 2017 1571 1573 1561 1564 0 -2.92(-0.19%)
May 08, 2017 1565 1571 1561 1567 0 +0.14(+0.01%)
May 05, 2017 1568 1571 1559 1567 0 +0.43(+0.03%)
May 04, 2017 1568 1578 1558 1567 0 +4.37(+0.28%)
May 03, 2017 1558 1566 1551 1562 0 +7.44(+0.48%)
May 02, 2017 1576 1578 1552 1555 0 -18.27(-1.16%)
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.