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, 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%)
May 01, 2017 1579 1585 1572 1573 0 -4.17(-0.26%)
Apr 28, 2017 1576 1583 1565 1577 0 -9.49(-0.60%)
Apr 27, 2017 1587 1598 1581 1587 0 -2.04(-0.13%)
Apr 26, 2017 1618 1621 1586 1589 0 -31.82(-1.96%)
Apr 25, 2017 1611 1625 1608 1621 0 +13.21(+0.82%)
Apr 24, 2017 1596 1610 1594 1607 0 +14.76(+0.93%)
Apr 21, 2017 1601 1605 1591 1593 0 -11.75(-0.73%)
Apr 20, 2017 1612 1614 1602 1604 0 -6.41(-0.40%)
Apr 19, 2017 1620 1626 1608 1611 0 -19.28(-1.18%)
Apr 18, 2017 1622 1637 1620 1630 0 +7.63(+0.47%)
Apr 17, 2017 1618 1626 1616 1622 0 +7.33(+0.45%)
Apr 13, 2017 1616 1623 1611 1615 0 -5.56(-0.34%)
Apr 12, 2017 1611 1623 1608 1621 0 +7.57(+0.47%)
Apr 11, 2017 1610 1615 1604 1613 0 +4.68(+0.29%)
Apr 10, 2017 1602 1613 1596 1608 0 +5.98(+0.37%)
Apr 07, 2017 1604 1611 1599 1602 0 -0.64(-0.04%)
Apr 06, 2017 1610 1613 1601 1603 0 -9.38(-0.58%)
Apr 05, 2017 1614 1624 1609 1612 0 -0.84(-0.05%)
Apr 04, 2017 1610 1615 1603 1613 0 +6.04(+0.38%)
Apr 03, 2017 1611 1616 1602 1607 0 -2.93(-0.18%)
Mar 31, 2017 1613 1620 1608 1610 0 -5.59(-0.35%)
Mar 30, 2017 1620 1623 1613 1616 0 -6.36(-0.39%)
Mar 29, 2017 1622 1628 1619 1622 0 -3.25(-0.20%)
Mar 28, 2017 1615 1631 1613 1625 0 +5.16(+0.32%)
Mar 27, 2017 1619 1626 1613 1620 0 -2.22(-0.14%)
Mar 24, 2017 1628 1631 1616 1622 0 -4.76(-0.29%)
Mar 23, 2017 1627 1639 1623 1627 0 -1.26(-0.08%)
Mar 22, 2017 1636 1643 1624 1629 0 -3.85(-0.24%)
Mar 21, 2017 1636 1642 1629 1632 0 -1.22(-0.07%)
Mar 20, 2017 1629 1638 1627 1634 0 +3.15(+0.19%)
Mar 17, 2017 1637 1647 1627 1630 0 -6.01(-0.37%)
Mar 16, 2017 1636 1641 1630 1636 0 -0.20(-0.01%)
Mar 15, 2017 1628 1642 1623 1637 0 +8.94(+0.55%)
Mar 14, 2017 1631 1638 1624 1628 0 -5.41(-0.33%)
Mar 13, 2017 1630 1638 1626 1633 0 +0.81(+0.05%)
Mar 10, 2017 1624 1635 1620 1632 0 +16.56(+1.02%)
Mar 09, 2017 1614 1620 1610 1616 0 +3.25(+0.20%)
Mar 08, 2017 1611 1619 1607 1612 0 -5.58(-0.34%)
Mar 07, 2017 1616 1623 1614 1618 0 -1.32(-0.08%)
Mar 06, 2017 1612 1623 1607 1619 0 -1.95(-0.12%)
Mar 03, 2017 1622 1628 1608 1621 0 -6.98(-0.43%)
Mar 02, 2017 1631 1639 1620 1628 0 -6.48(-0.40%)
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.