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, 2018 1422 1423 1386 1392 0 -33.42(-2.34%)
May 30, 2018 1416 1430 1408 1426 0 +14.79(+1.05%)
May 29, 2018 1412 1424 1406 1411 0 -5.46(-0.39%)
May 25, 2018 1416 1416 1416 1416 0 +13.00(+0.93%)
May 24, 2018 1409 1414 1398 1403 0 -6.46(-0.46%)
May 23, 2018 1404 1413 1399 1410 0 +5.69(+0.41%)
May 22, 2018 1409 1419 1400 1404 0 +0.73(+0.05%)
May 21, 2018 1399 1408 1392 1403 0 +10.67(+0.77%)
May 18, 2018 1401 1403 1384 1393 0 -7.30(-0.52%)
May 17, 2018 1395 1403 1390 1400 0 +6.17(+0.44%)
May 16, 2018 1382 1401 1381 1394 0 +12.56(+0.91%)
May 15, 2018 1385 1389 1371 1381 0 -5.18(-0.37%)
May 14, 2018 1396 1397 1382 1387 0 -3.46(-0.25%)
May 11, 2018 1391 1402 1381 1390 0 +6.58(+0.48%)
May 10, 2018 1380 1389 1375 1383 0 +12.75(+0.93%)
May 09, 2018 1365 1377 1358 1371 0 +11.69(+0.86%)
May 08, 2018 1369 1375 1352 1359 0 -8.26(-0.60%)
May 07, 2018 1383 1390 1364 1367 0 -11.42(-0.83%)
May 04, 2018 1362 1384 1359 1379 0 +17.32(+1.27%)
May 03, 2018 1354 1371 1349 1361 0 +8.31(+0.61%)
May 02, 2018 1381 1384 1349 1353 0 -34.64(-2.50%)
May 01, 2018 1390 1397 1381 1388 0 -8.80(-0.63%)
Apr 30, 2018 1409 1412 1392 1396 0 -12.88(-0.91%)
Apr 27, 2018 1399 1416 1391 1409 0 +4.45(+0.32%)
Apr 26, 2018 1401 1411 1397 1405 0 +7.99(+0.57%)
Apr 25, 2018 1394 1407 1387 1397 0 -0.34(-0.02%)
Apr 24, 2018 1401 1413 1383 1397 0 -2.48(-0.18%)
Apr 23, 2018 1414 1422 1393 1400 0 -17.29(-1.22%)
Apr 20, 2018 1435 1447 1413 1417 0 -30.28(-2.09%)
Apr 19, 2018 1459 1465 1435 1447 0 -51.71(-3.45%)
Apr 18, 2018 1506 1510 1496 1499 0 -3.74(-0.25%)
Apr 17, 2018 1508 1511 1493 1503 0 -0.24(-0.02%)
Apr 16, 2018 1499 1509 1491 1503 0 +9.66(+0.65%)
Apr 13, 2018 1491 1499 1481 1493 0 +5.93(+0.40%)
Apr 12, 2018 1504 1507 1486 1487 0 -10.91(-0.73%)
Apr 11, 2018 1498 1508 1493 1498 0 -3.58(-0.24%)
Apr 10, 2018 1506 1511 1493 1502 0 +5.72(+0.38%)
Apr 09, 2018 1507 1510 1487 1496 0 -4.30(-0.29%)
Apr 06, 2018 1501 1521 1489 1500 0 -7.46(-0.49%)
Apr 05, 2018 1510 1517 1499 1508 0 -1.07(-0.07%)
Apr 04, 2018 1485 1518 1480 1509 0 +13.05(+0.87%)
Apr 03, 2018 1481 1501 1473 1496 0 +18.62(+1.26%)
Apr 02, 2018 1509 1513 1470 1477 0 -34.08(-2.25%)
Mar 29, 2018 1511 1511 1511 1511 0 +13.11(+0.87%)
Mar 28, 2018 1482 1506 1480 1498 0 +20.32(+1.37%)
Mar 27, 2018 1458 1492 1453 1478 0 +21.30(+1.46%)
Mar 26, 2018 1459 1468 1447 1457 0 +10.47(+0.72%)
Mar 23, 2018 1464 1472 1444 1446 0 -12.65(-0.87%)
Mar 22, 2018 1465 1480 1457 1459 0 -9.90(-0.67%)
Mar 21, 2018 1488 1491 1465 1469 0 -23.09(-1.55%)
Mar 20, 2018 1499 1508 1483 1492 0 -4.82(-0.32%)
Mar 19, 2018 1502 1517 1489 1497 0 -4.26(-0.28%)
Mar 16, 2018 1496 1508 1493 1501 0 +8.42(+0.56%)
Mar 15, 2018 1500 1503 1488 1492 0 -6.25(-0.42%)
Mar 14, 2018 1514 1518 1494 1499 0 -15.02(-0.99%)
Mar 13, 2018 1514 1515 1511 1514 0 -2.45(-0.16%)
Mar 12, 2018 1519 1529 1511 1516 0 -3.05(-0.20%)
Mar 09, 2018 1519 1528 1510 1519 0 +4.78(+0.32%)
Mar 08, 2018 1498 1515 1494 1514 0 +15.96(+1.07%)
Mar 07, 2018 1498 1505 1495 1499 0 -10.45(-0.69%)
Mar 06, 2018 1515 1518 1495 1509 0 -3.78(-0.25%)
Mar 05, 2018 1494 1515 1491 1513 0 +14.08(+0.94%)
Mar 02, 2018 1478 1501 1477 1499 0 +14.88(+1.00%)
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.