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 (%)
May 31, 2016 1508 1513 1492 1498 0 -7.52(-0.50%)
May 27, 2016 1505 1505 1505 1505 0 +4.19(+0.28%)
May 26, 2016 1505 1509 1497 1501 0 -3.18(-0.21%)
May 25, 2016 1501 1512 1497 1504 0 +5.82(+0.39%)
May 24, 2016 1487 1506 1485 1498 0 +14.52(+0.98%)
May 23, 2016 1482 1487 1478 1484 0 +2.32(+0.16%)
May 20, 2016 1492 1493 1477 1482 0 -5.00(-0.34%)
May 19, 2016 1476 1488 1471 1487 0 +6.09(+0.41%)
May 18, 2016 1493 1496 1472 1480 0 -13.83(-0.93%)
May 17, 2016 1516 1522 1488 1494 0 -22.16(-1.46%)
May 16, 2016 1506 1521 1502 1516 0 +6.97(+0.46%)
May 13, 2016 1530 1531 1506 1510 0 -21.09(-1.38%)
May 12, 2016 1531 1537 1522 1531 0 +6.77(+0.44%)
May 11, 2016 1530 1536 1521 1524 0 -6.54(-0.43%)
May 10, 2016 1522 1533 1521 1530 0 +9.66(+0.64%)
May 09, 2016 1523 1533 1517 1521 0 -0.60(-0.04%)
May 06, 2016 1511 1524 1504 1521 0 +12.27(+0.81%)
May 05, 2016 1514 1526 1502 1509 0 -5.76(-0.38%)
May 04, 2016 1501 1518 1498 1515 0 +8.47(+0.56%)
May 03, 2016 1503 1520 1498 1506 0 -3.91(-0.26%)
May 02, 2016 1494 1516 1492 1510 0 +16.62(+1.11%)
Apr 29, 2016 1491 1500 1480 1494 0 +0.12(+0.01%)
Apr 28, 2016 1481 1503 1479 1494 0 +7.09(+0.48%)
Apr 27, 2016 1478 1493 1472 1486 0 +8.68(+0.59%)
Apr 26, 2016 1506 1508 1471 1478 0 -25.32(-1.68%)
Apr 25, 2016 1494 1505 1484 1503 0 +5.90(+0.39%)
Apr 22, 2016 1487 1498 1475 1497 0 -5.30(-0.35%)
Apr 21, 2016 1518 1522 1499 1502 0 -22.82(-1.50%)
Apr 20, 2016 1551 1554 1524 1525 0 -27.47(-1.77%)
Apr 19, 2016 1547 1560 1543 1553 0 +8.18(+0.53%)
Apr 18, 2016 1536 1548 1530 1545 0 +7.37(+0.48%)
Apr 15, 2016 1532 1540 1528 1537 0 +5.90(+0.39%)
Apr 14, 2016 1530 1540 1524 1531 0 -4.24(-0.28%)
Apr 13, 2016 1549 1555 1527 1536 0 -9.58(-0.62%)
Apr 12, 2016 1541 1551 1536 1545 0 +3.53(+0.23%)
Apr 11, 2016 1546 1554 1539 1542 0 -5.37(-0.35%)
Apr 08, 2016 1550 1551 1537 1547 0 +3.13(+0.20%)
Apr 07, 2016 1546 1552 1536 1544 0 -12.21(-0.78%)
Apr 06, 2016 1545 1557 1542 1556 0 +10.67(+0.69%)
Apr 05, 2016 1545 1553 1542 1545 0 -1.07(-0.07%)
Apr 04, 2016 1550 1554 1540 1546 0 -3.77(-0.24%)
Apr 01, 2016 1523 1552 1520 1550 0 +19.79(+1.29%)
Mar 31, 2016 1536 1542 1527 1530 0 -6.15(-0.40%)
Mar 30, 2016 1540 1548 1533 1537 0 +0.93(+0.06%)
Mar 29, 2016 1529 1540 1521 1536 0 +6.56(+0.43%)
Mar 28, 2016 1532 1542 1525 1529 0 -1.34(-0.09%)
Mar 24, 2016 1530 1530 1530 1530 0 +0.35(+0.02%)
Mar 23, 2016 1528 1543 1525 1530 0 +2.03(+0.13%)
Mar 22, 2016 1538 1541 1522 1528 0 -14.00(-0.91%)
Mar 21, 2016 1540 1553 1532 1542 0 +1.48(+0.10%)
Mar 18, 2016 1535 1547 1526 1541 0 +7.32(+0.48%)
Mar 17, 2016 1509 1540 1507 1533 0 +23.55(+1.56%)
Mar 16, 2016 1505 1517 1491 1510 0 +1.39(+0.09%)
Mar 15, 2016 1501 1513 1496 1508 0 +1.76(+0.12%)
Mar 14, 2016 1508 1517 1495 1507 0 -3.56(-0.24%)
Mar 11, 2016 1520 1524 1502 1510 0 -2.08(-0.14%)
Mar 10, 2016 1523 1527 1500 1512 0 -7.25(-0.48%)
Mar 09, 2016 1524 1534 1512 1519 0 +0.45(+0.03%)
Mar 08, 2016 1515 1532 1508 1519 0 +0.08(+0.01%)
Mar 07, 2016 1520 1530 1515 1519 0 -8.62(-0.56%)
Mar 04, 2016 1513 1532 1506 1528 0 +11.72(+0.77%)
Mar 03, 2016 1508 1517 1501 1516 0 +6.33(+0.42%)
Mar 02, 2016 1496 1513 1482 1509 0 +13.35(+0.89%)
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.