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 (%)
Sep 29, 2017 1618 1626 1611 1618 0 +1.51(+0.09%)
Sep 28, 2017 1615 1623 1610 1617 0 +0.05(+0.00%)
Sep 27, 2017 1636 1639 1605 1616 0 -21.86(-1.33%)
Sep 26, 2017 1638 1642 1628 1638 0 +1.36(+0.08%)
Sep 25, 2017 1634 1646 1630 1637 0 +12.92(+0.80%)
Sep 22, 2017 1630 1638 1620 1624 0 -6.31(-0.39%)
Sep 21, 2017 1657 1662 1627 1630 0 -29.83(-1.80%)
Sep 20, 2017 1661 1670 1649 1660 0 -0.73(-0.04%)
Sep 19, 2017 1651 1666 1648 1661 0 +13.23(+0.80%)
Sep 18, 2017 1646 1653 1640 1648 0 +0.84(+0.05%)
Sep 15, 2017 1653 1656 1637 1647 0 -2.34(-0.14%)
Sep 14, 2017 1642 1651 1640 1649 0 +3.37(+0.20%)
Sep 13, 2017 1647 1653 1643 1646 0 -1.12(-0.07%)
Sep 12, 2017 1648 1655 1641 1647 0 -3.76(-0.23%)
Sep 11, 2017 1639 1655 1635 1651 0 +16.05(+0.98%)
Sep 08, 2017 1632 1642 1626 1635 0 -2.47(-0.15%)
Sep 07, 2017 1635 1643 1625 1637 0 +2.13(+0.13%)
Sep 06, 2017 1634 1644 1627 1635 0 -2.14(-0.13%)
Sep 05, 2017 1630 1640 1625 1637 0 +0.90(+0.06%)
Sep 01, 2017 1636 1641 1631 1636 0 +2.43(+0.15%)
Aug 31, 2017 1625 1636 1623 1634 0 +10.15(+0.63%)
Aug 30, 2017 1626 1628 1618 1624 0 -6.70(-0.41%)
Aug 29, 2017 1630 1639 1626 1630 0 -0.25(-0.02%)
Aug 28, 2017 1631 1636 1621 1631 0 -0.76(-0.05%)
Aug 25, 2017 1632 1639 1627 1631 0 +5.48(+0.34%)
Aug 24, 2017 1631 1635 1621 1626 0 -4.29(-0.26%)
Aug 23, 2017 1632 1636 1626 1630 0 -6.53(-0.40%)
Aug 22, 2017 1640 1644 1633 1637 0 -2.28(-0.14%)
Aug 21, 2017 1629 1642 1627 1639 0 +9.34(+0.57%)
Aug 18, 2017 1624 1637 1619 1630 0 +9.41(+0.58%)
Aug 17, 2017 1630 1637 1620 1620 0 -9.99(-0.61%)
Aug 16, 2017 1628 1638 1624 1630 0 +3.38(+0.21%)
Aug 15, 2017 1622 1631 1620 1627 0 +8.10(+0.50%)
Aug 14, 2017 1615 1624 1611 1619 0 +7.58(+0.47%)
Aug 11, 2017 1624 1626 1609 1611 0 -8.46(-0.52%)
Aug 10, 2017 1623 1628 1617 1620 0 -5.42(-0.33%)
Aug 09, 2017 1617 1628 1616 1625 0 +6.11(+0.38%)
Aug 08, 2017 1616 1626 1612 1619 0 +2.22(+0.14%)
Aug 07, 2017 1604 1620 1600 1617 0 +12.25(+0.76%)
Aug 04, 2017 1606 1612 1601 1604 0 -3.24(-0.20%)
Aug 03, 2017 1609 1621 1605 1608 0 -2.76(-0.17%)
Aug 02, 2017 1610 1617 1601 1610 0 -2.27(-0.14%)
Aug 01, 2017 1617 1626 1608 1613 0 -1.83(-0.11%)
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%)
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.