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 (%)
Aug 31, 2010 1173 1192 1179 1185 0 +1.99(+0.17%)
Aug 30, 2010 1178 1195 1182 1184 0 -8.86(-0.74%)
Aug 27, 2010 1180 1195 1178 1192 0 +4.92(+0.41%)
Aug 26, 2010 1176 1197 1183 1187 0 -4.29(-0.36%)
Aug 25, 2010 1179 1196 1185 1192 0 -0.27(-0.02%)
Aug 24, 2010 1177 1199 1187 1192 0 -5.89(-0.49%)
Aug 23, 2010 1187 1208 1194 1198 0 +0.98(+0.08%)
Aug 20, 2010 1185 1202 1191 1197 0 -5.52(-0.46%)
Aug 19, 2010 1196 1211 1195 1202 0 -9.78(-0.81%)
Aug 18, 2010 1190 1218 1199 1212 0 +7.45(+0.62%)
Aug 17, 2010 1192 1216 1197 1205 0 +7.46(+0.62%)
Aug 16, 2010 1184 1204 1187 1197 0 -0.62(-0.05%)
Aug 13, 2010 1188 1212 1195 1198 0 -5.23(-0.43%)
Aug 12, 2010 1188 1211 1188 1203 0 -3.72(-0.31%)
Aug 11, 2010 1200 1217 1203 1207 0 -2.94(-0.24%)
Aug 10, 2010 1200 1216 1206 1210 0 -3.76(-0.31%)
Aug 09, 2010 1204 1222 1204 1214 0 +6.04(+0.50%)
Aug 06, 2010 1198 1209 1192 1208 0 +0.97(+0.08%)
Aug 05, 2010 1193 1215 1199 1207 0 +0.89(+0.07%)
Aug 04, 2010 1199 1221 1204 1206 0 -3.78(-0.31%)
Aug 03, 2010 1197 1215 1202 1209 0 -29.50(-2.38%)
Aug 02, 2010 1226 1243 1228 1239 0 +14.49(+1.18%)
Jul 30, 2010 1214 1231 1213 1224 0 -2.76(-0.22%)
Jul 29, 2010 1226 1245 1215 1227 0 -26.67(-2.13%)
Jul 28, 2010 1243 1264 1249 1254 0 -8.96(-0.71%)
Jul 27, 2010 1251 1268 1248 1263 0 +11.22(+0.90%)
Jul 26, 2010 1225 1253 1235 1252 0 +11.50(+0.93%)
Jul 23, 2010 1215 1242 1224 1240 0 +11.40(+0.93%)
Jul 22, 2010 1212 1239 1221 1229 0 +6.18(+0.51%)
Jul 21, 2010 1225 1240 1217 1223 0 -18.27(-1.47%)
Jul 20, 2010 1228 1242 1221 1241 0 +5.92(+0.48%)
Jul 19, 2010 1225 1243 1231 1235 0 -0.34(-0.03%)
Jul 16, 2010 1223 1248 1228 1235 0 -13.58(-1.09%)
Jul 15, 2010 1235 1252 1240 1249 0 +0.54(+0.04%)
Jul 14, 2010 1228 1251 1235 1248 0 +4.83(+0.39%)
Jul 13, 2010 1230 1251 1237 1243 0 +8.54(+0.69%)
Jul 12, 2010 1212 1237 1221 1235 0 +6.56(+0.53%)
Jul 09, 2010 1216 1233 1220 1228 0 -1.74(-0.14%)
Jul 08, 2010 1201 1231 1210 1230 0 +19.49(+1.61%)
Jul 07, 2010 1172 1212 1177 1211 0 +30.06(+2.55%)
Jul 06, 2010 1178 1194 1172 1181 0 +0.31(+0.03%)
Jul 02, 2010 1168 1191 1176 1180 0 -2.84(-0.24%)
Jul 01, 2010 1173 1194 1174 1183 0 -4.48(-0.38%)
Jun 30, 2010 1175 1200 1181 1188 0 -1.90(-0.16%)
Jun 29, 2010 1178 1199 1181 1189 0 -0.33(-0.03%)
Jun 25, 2010 1177 1211 1188 1190 0 -17.66(-1.46%)
Jun 24, 2010 1198 1219 1205 1207 0 -9.95(-0.82%)
Jun 23, 2010 1201 1224 1206 1217 0 +6.00(+0.50%)
Jun 22, 2010 1206 1230 1210 1211 0 -6.92(-0.57%)
Jun 21, 2010 1218 1233 1213 1218 0 -2.42(-0.20%)
Jun 18, 2010 1209 1233 1219 1221 0 -7.49(-0.61%)
Jun 17, 2010 1208 1230 1211 1228 0 +9.27(+0.76%)
Jun 16, 2010 1206 1228 1212 1219 0 -10.95(-0.89%)
Jun 15, 2010 1213 1231 1217 1230 0 +15.38(+1.27%)
Jun 14, 2010 1205 1225 1213 1215 0 +4.38(+0.36%)
Jun 11, 2010 1213 1216 1197 1210 0 -12.98(-1.06%)
Jun 10, 2010 1209 1230 1217 1223 0 +11.04(+0.91%)
Jun 09, 2010 1213 1231 1207 1212 0 -7.51(-0.62%)
Jun 08, 2010 1189 1222 1189 1220 0 +27.13(+2.28%)
Jun 07, 2010 1180 1203 1189 1192 0 -0.58(-0.05%)
Jun 04, 2010 1181 1204 1189 1193 0 -23.18(-1.91%)
Jun 03, 2010 1206 1222 1211 1216 0 +3.58(+0.30%)
Jun 02, 2010 1197 1214 1195 1213 0 +11.75(+0.98%)
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.