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 28, 2012 1410 1413 1397 1411 0 +0.22(+0.02%)
Sep 27, 2012 1410 1416 1402 1411 0 +3.88(+0.28%)
Sep 26, 2012 1410 1419 1405 1407 0 -5.10(-0.36%)
Sep 25, 2012 1416 1422 1411 1412 0 -3.58(-0.25%)
Sep 24, 2012 1408 1419 1404 1416 0 +4.95(+0.35%)
Sep 21, 2012 1415 1419 1408 1411 0 -1.43(-0.10%)
Sep 20, 2012 1402 1415 1401 1412 0 +7.12(+0.51%)
Sep 19, 2012 1402 1411 1399 1405 0 +1.54(+0.11%)
Sep 18, 2012 1398 1410 1395 1403 0 +2.98(+0.21%)
Sep 17, 2012 1390 1403 1388 1400 0 +4.36(+0.31%)
Sep 14, 2012 1394 1402 1388 1396 0 +1.10(+0.08%)
Sep 13, 2012 1374 1397 1373 1395 0 +18.69(+1.36%)
Sep 12, 2012 1381 1388 1375 1376 0 -3.55(-0.26%)
Sep 11, 2012 1384 1389 1375 1380 0 -6.03(-0.44%)
Sep 10, 2012 1390 1394 1378 1386 0 -7.36(-0.53%)
Sep 07, 2012 1392 1401 1384 1393 0 +0.21(+0.02%)
Sep 06, 2012 1382 1394 1380 1393 0 +19.18(+1.40%)
Sep 05, 2012 1374 1382 1372 1374 0 -5.28(-0.38%)
Sep 04, 2012 1375 1383 1369 1379 0 +4.14(+0.30%)
Aug 31, 2012 1375 1375 1375 0 +5.73(+0.42%)
Aug 30, 2012 1366 1372 1363 1369 0 -2.03(-0.15%)
Aug 29, 2012 1373 1377 1369 1371 0 -1.55(-0.11%)
Aug 27, 2012 1370 1378 1368 1373 0 +0.77(+0.06%)
Aug 24, 2012 1362 1376 1358 1372 0 +8.10(+0.59%)
Aug 23, 2012 1368 1370 1362 1364 0 -5.67(-0.41%)
Aug 22, 2012 1367 1373 1363 1370 0 -1.52(-0.11%)
Aug 21, 2012 1372 1380 1369 1371 0 -0.87(-0.06%)
Aug 20, 2012 1375 1378 1366 1372 0 -4.03(-0.29%)
Aug 17, 2012 1373 1381 1368 1376 0 +2.27(+0.17%)
Aug 16, 2012 1366 1375 1362 1374 0 +6.93(+0.51%)
Aug 15, 2012 1366 1374 1362 1367 0 +0.22(+0.02%)
Aug 14, 2012 1362 1372 1355 1367 0 +9.74(+0.72%)
Aug 13, 2012 1357 1363 1352 1357 0 -5.49(-0.40%)
Aug 11, 2012 1359 1364 1352 1362 0 +0.00(+0.00%)
Aug 10, 2012 1359 1364 1352 1362 0 +1.60(+0.12%)
Aug 09, 2012 1358 1366 1353 1361 0 +0.96(+0.07%)
Aug 08, 2012 1348 1362 1345 1360 0 +8.74(+0.65%)
Aug 07, 2012 1352 1363 1342 1351 0 +2.07(+0.15%)
Aug 06, 2012 1343 1360 1338 1349 0 +2.70(+0.20%)
Aug 03, 2012 1338 1360 1333 1346 0 +29.26(+2.22%)
Aug 02, 2012 1322 1329 1310 1317 0 -11.64(-0.88%)
Aug 01, 2012 1344 1352 1325 1329 0 -10.29(-0.77%)
Jul 31, 2012 1345 1349 1336 1339 0 -11.09(-0.82%)
Jul 30, 2012 1347 1357 1339 1350 0 -0.46(-0.03%)
Jul 27, 2012 1335 1356 1332 1351 0 +13.87(+1.04%)
Jul 26, 2012 1328 1346 1325 1337 0 +23.26(+1.77%)
Jul 25, 2012 1315 1321 1309 1313 0 -0.14(-0.01%)
Jul 24, 2012 1323 1325 1306 1314 0 -8.56(-0.65%)
Jul 23, 2012 1323 1331 1318 1322 0 -9.29(-0.70%)
Jul 20, 2012 1334 1342 1325 1331 0 -11.77(-0.88%)
Jul 19, 2012 1340 1347 1332 1343 0 +4.91(+0.37%)
Jul 18, 2012 1336 1346 1328 1338 0 -5.27(-0.39%)
Jul 17, 2012 1332 1347 1328 1344 0 +11.05(+0.83%)
Jul 16, 2012 1330 1339 1323 1332 0 -5.16(-0.39%)
Jul 14, 2012 1316 1349 1314 1338 0 +0.00(+0.00%)
Jul 13, 2012 1316 1349 1314 1338 0 +24.95(+1.90%)
Jul 12, 2012 1302 1322 1296 1313 0 +28.60(+2.23%)
Jul 11, 2012 1292 1293 1276 1284 0 -7.06(-0.55%)
Jul 10, 2012 1294 1298 1286 1291 0 +0.36(+0.03%)
Jul 09, 2012 1288 1298 1282 1291 0 +1.32(+0.10%)
Jul 06, 2012 1288 1294 1282 1289 0 -3.61(-0.28%)
Jul 05, 2012 1291 1298 1286 1293 0 +1.95(+0.15%)
Jul 04, 2012 1285 1294 1280 1291 0 +0.00(+0.00%)
Jul 03, 2012 1285 1294 1280 1291 0 +5.39(+0.42%)
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.