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 (%)
Apr 30, 2014 1475 1484 1471 1479 0 +4.08(+0.28%)
Apr 29, 2014 1480 1485 1472 1475 0 -7.46(-0.50%)
Apr 28, 2014 1459 1484 1457 1482 0 +26.57(+1.83%)
Apr 25, 2014 1454 1461 1448 1456 0 +2.34(+0.16%)
Apr 24, 2014 1440 1457 1436 1453 0 +12.63(+0.88%)
Apr 23, 2014 1447 1449 1428 1441 0 -11.58(-0.80%)
Apr 22, 2014 1462 1465 1450 1452 0 -9.13(-0.62%)
Apr 21, 2014 1460 1468 1451 1461 0 -4.75(-0.32%)
Apr 17, 2014 1466 1466 1466 0 +0.18(+0.01%)
Apr 16, 2014 1456 1470 1452 1466 0 +16.82(+1.16%)
Apr 15, 2014 1447 1453 1441 1449 0 +3.90(+0.27%)
Apr 14, 2014 1445 1451 1438 1445 0 +5.46(+0.38%)
Apr 11, 2014 1447 1458 1436 1440 0 -10.13(-0.70%)
Apr 10, 2014 1455 1468 1445 1450 0 -4.85(-0.33%)
Apr 09, 2014 1457 1466 1450 1455 0 +3.00(+0.21%)
Apr 08, 2014 1437 1455 1430 1452 0 +15.18(+1.06%)
Apr 07, 2014 1426 1447 1424 1436 0 +11.86(+0.83%)
Apr 04, 2014 1435 1439 1423 1425 0 -4.52(-0.32%)
Apr 03, 2014 1433 1438 1426 1429 0 -0.64(-0.04%)
Apr 02, 2014 1432 1435 1423 1430 0 -1.96(-0.14%)
Apr 01, 2014 1437 1442 1426 1432 0 -5.07(-0.35%)
Mar 31, 2014 1429 1441 1420 1437 0 +14.12(+0.99%)
Mar 28, 2014 1426 1433 1417 1423 0 +1.09(+0.08%)
Mar 27, 2014 1423 1442 1418 1422 0 -1.34(-0.09%)
Mar 26, 2014 1428 1434 1418 1423 0 -1.52(-0.11%)
Mar 25, 2014 1421 1431 1417 1424 0 +7.56(+0.53%)
Mar 24, 2014 1411 1429 1406 1417 0 +15.24(+1.09%)
Mar 21, 2014 1419 1430 1401 1402 0 -5.77(-0.41%)
Mar 20, 2014 1411 1417 1402 1407 0 -5.15(-0.36%)
Mar 19, 2014 1428 1433 1407 1413 0 -16.69(-1.17%)
Mar 18, 2014 1431 1435 1424 1429 0 -1.13(-0.08%)
Mar 17, 2014 1418 1434 1417 1430 0 +14.96(+1.06%)
Mar 14, 2014 1413 1420 1406 1415 0 +0.41(+0.03%)
Mar 13, 2014 1419 1428 1414 1415 0 -2.42(-0.17%)
Mar 12, 2014 1407 1421 1406 1417 0 +3.95(+0.28%)
Mar 11, 2014 1410 1422 1407 1413 0 +4.82(+0.34%)
Mar 10, 2014 1405 1411 1402 1409 0 +1.99(+0.14%)
Mar 07, 2014 1407 1412 1400 1407 0 +4.65(+0.33%)
Mar 06, 2014 1400 1409 1397 1402 0 +5.22(+0.37%)
Mar 05, 2014 1404 1407 1392 1397 0 -13.05(-0.93%)
Mar 04, 2014 1402 1415 1399 1410 0 +18.72(+1.35%)
Mar 03, 2014 1401 1405 1387 1391 0 -19.02(-1.35%)
Feb 28, 2014 1400 1416 1396 1410 0 +11.84(+0.85%)
Feb 27, 2014 1391 1400 1387 1398 0 +4.75(+0.34%)
Feb 26, 2014 1402 1411 1392 1394 0 -5.43(-0.39%)
Feb 25, 2014 1395 1404 1388 1399 0 +3.89(+0.28%)
Feb 24, 2014 1392 1410 1390 1395 0 +1.42(+0.10%)
Feb 21, 2014 1397 1411 1392 1394 0 -0.77(-0.06%)
Feb 20, 2014 1392 1403 1385 1394 0 +1.12(+0.08%)
Feb 19, 2014 1391 1408 1386 1393 0 -4.03(-0.29%)
Feb 18, 2014 1416 1419 1388 1397 0 -16.91(-1.20%)
Feb 14, 2014 1414 1414 1414 0 +22.18(+1.59%)
Feb 13, 2014 1378 1396 1376 1392 0 +6.39(+0.46%)
Feb 12, 2014 1396 1403 1378 1386 0 -17.68(-1.26%)
Feb 11, 2014 1390 1408 1382 1403 0 +14.88(+1.07%)
Feb 10, 2014 1378 1390 1374 1389 0 +11.54(+0.84%)
Feb 07, 2014 1372 1380 1367 1377 0 +6.94(+0.51%)
Feb 06, 2014 1365 1373 1362 1370 0 +8.43(+0.62%)
Feb 05, 2014 1358 1372 1348 1362 0 +0.41(+0.03%)
Feb 04, 2014 1360 1368 1351 1361 0 +6.39(+0.47%)
Feb 03, 2014 1377 1380 1351 1355 0 -22.42(-1.63%)
Jan 31, 2014 1363 1387 1351 1377 0 -2.59(-0.19%)
Jan 30, 2014 1399 1403 1374 1380 0 -6.10(-0.44%)
Jan 29, 2014 1407 1407 1380 1386 0 -27.39(-1.94%)
Jan 28, 2014 1403 1419 1399 1413 0 +13.67(+0.98%)
Jan 27, 2014 1411 1413 1396 1400 0 -9.34(-0.66%)
Jan 24, 2014 1419 1451 1406 1409 0 +6.31(+0.45%)
Jan 23, 2014 1409 1415 1399 1403 0 -16.13(-1.14%)
Jan 22, 2014 1425 1431 1415 1419 0 -14.11(-0.98%)
Jan 21, 2014 1439 1444 1422 1433 0 +4.98(+0.35%)
Jan 20, 2014 0.0022 1428 1428 1428 0 +0.00(+0.00%)
Jan 17, 2014 1436 1441 1425 1428 0 -11.00(-0.76%)
Jan 16, 2014 1437 1443 1430 1439 0 -1.62(-0.11%)
Jan 15, 2014 1442 1447 1430 1441 0 -1.87(-0.13%)
Jan 14, 2014 1432 1445 1429 1442 0 +11.82(+0.83%)
Jan 13, 2014 1432 1442 1425 1431 0 -5.87(-0.41%)
Jan 10, 2014 1439 1445 1432 1436 0 +0.93(+0.06%)
Jan 09, 2014 1433 1442 1425 1436 0 +8.75(+0.61%)
Jan 08, 2014 1439 1442 1423 1427 0 -17.97(-1.24%)
Jan 07, 2014 1437 1451 1432 1445 0 +8.63(+0.60%)
Jan 06, 2014 1439 1445 1431 1436 0 +2.23(+0.16%)
Jan 03, 2014 1438 1442 1429 1434 0 -0.84(-0.06%)
Jan 02, 2014 1449 1450 1430 1435 0 -16.50(-1.14%)
Dec 31, 2013 1451 1451 1451 0 -9.46(-0.65%)
Dec 30, 2013 1459 1462 1452 1461 0 +1.82(+0.12%)
Dec 27, 2013 1459 1467 1455 1459 0 +4.73(+0.33%)
Dec 26, 2013 1450 1457 1446 1454 0 +6.11(+0.42%)
Dec 24, 2013 1448 1448 1448 0 +0.57(+0.04%)
Dec 23, 2013 1459 1460 1442 1447 0 -7.05(-0.48%)
Dec 20, 2013 1452 1465 1449 1455 0 +3.36(+0.23%)
Dec 19, 2013 1453 1458 1445 1451 0 -8.14(-0.56%)
Dec 18, 2013 1438 1460 1424 1459 0 +25.98(+1.81%)
Dec 17, 2013 1447 1449 1429 1433 0 -13.19(-0.91%)
Dec 16, 2013 1459 1465 1443 1446 0 -6.55(-0.45%)
Dec 13, 2013 1454 1457 1440 1453 0 +0.55(+0.04%)
Dec 12, 2013 1476 1478 1447 1452 0 -26.76(-1.81%)
Dec 11, 2013 1477 1490 1473 1479 0 +4.44(+0.30%)
Dec 10, 2013 1488 1488 1471 1475 0 -18.65(-1.25%)
Dec 09, 2013 1491 1498 1486 1493 0 +4.04(+0.27%)
Dec 06, 2013 1471 1491 1470 1489 0 +28.91(+1.98%)
Dec 05, 2013 1470 1473 1455 1461 0 -10.82(-0.74%)
Dec 04, 2013 1473 1476 1459 1471 0 -11.75(-0.79%)
Dec 03, 2013 1476 1486 1473 1483 0 +4.41(+0.30%)
Dec 02, 2013 1491 1495 1474 1479 0 -15.44(-1.03%)
Nov 29, 2013 1500 1510 1491 1494 0 +0.46(+0.03%)
Nov 28, 2013 1501 1503 1487 1494 0 +0.00(+0.00%)
Nov 27, 2013 1501 1503 1487 1494 0 -3.81(-0.25%)
Nov 26, 2013 1504 1514 1496 1497 0 -8.14(-0.54%)
Nov 25, 2013 1504 1516 1498 1506 0 +2.44(+0.16%)
Nov 22, 2013 1494 1505 1490 1503 0 +7.32(+0.49%)
Nov 21, 2013 1495 1500 1490 1496 0 +3.93(+0.26%)
Nov 20, 2013 1488 1500 1485 1492 0 +4.52(+0.30%)
Nov 19, 2013 1486 1492 1483 1487 0 -2.83(-0.19%)
Nov 18, 2013 1498 1501 1484 1490 0 -8.42(-0.56%)
Nov 15, 2013 1494 1505 1486 1499 0 +5.88(+0.39%)
Nov 14, 2013 1481 1496 1479 1493 0 +26.06(+1.78%)
Nov 12, 2013 1458 1471 1455 1467 0 +6.58(+0.45%)
Nov 11, 2013 1462 1469 1456 1460 0 -4.01(-0.27%)
Nov 08, 2013 1460 1466 1449 1464 0 +3.14(+0.21%)
Nov 07, 2013 1477 1479 1457 1461 0 -14.77(-1.00%)
Nov 06, 2013 1459 1480 1453 1476 0 +20.11(+1.38%)
Nov 05, 2013 1451 1462 1445 1456 0 +0.17(+0.01%)
Nov 04, 2013 1456 1462 1446 1455 0 +3.91(+0.27%)
Nov 01, 2013 1443 1456 1439 1452 0 +7.47(+0.52%)
Oct 31, 2013 1454 1463 1441 1444 0 -19.84(-1.36%)
Oct 30, 2013 1481 1482 1458 1464 0 -16.18(-1.09%)
Oct 29, 2013 1463 1483 1457 1480 0 +20.10(+1.38%)
Oct 28, 2013 1439 1468 1436 1460 0 +23.29(+1.62%)
Oct 25, 2013 1439 1446 1425 1437 0 -2.13(-0.15%)
Oct 24, 2013 1439 1446 1429 1439 0 -5.47(-0.38%)
Oct 23, 2013 1432 1450 1430 1444 0 +8.58(+0.60%)
Oct 22, 2013 1418 1440 1414 1436 0 +28.82(+2.05%)
Oct 21, 2013 1414 1415 1397 1407 0 -9.35(-0.66%)
Oct 18, 2013 1418 1421 1405 1416 0 -1.72(-0.12%)
Oct 17, 2013 1394 1420 1391 1418 0 +19.61(+1.40%)
Oct 16, 2013 1381 1401 1379 1398 0 +16.32(+1.18%)
Oct 15, 2013 1393 1398 1379 1382 0 -16.74(-1.20%)
Oct 14, 2013 1387 1400 1385 1399 0 +4.20(+0.30%)
Oct 11, 2013 1383 1395 1379 1395 0 +11.75(+0.85%)
Oct 10, 2013 1374 1383 1368 1383 0 +19.92(+1.46%)
Oct 09, 2013 1355 1369 1347 1363 0 +12.39(+0.92%)
Oct 08, 2013 1354 1365 1347 1351 0 +5.01(+0.37%)
Oct 07, 2013 1345 1354 1341 1346 0 -6.57(-0.49%)
Oct 04, 2013 1351 1356 1344 1352 0 +2.21(+0.16%)
Oct 03, 2013 1351 1356 1338 1350 0 -3.33(-0.25%)
Oct 02, 2013 1353 1357 1342 1353 0 -5.06(-0.37%)
Oct 01, 2013 1345 1363 1343 1358 0 -11.86(-0.87%)
Sep 27, 2013 1377 1379 1362 1370 0 -12.75(-0.92%)
Sep 26, 2013 1378 1385 1373 1383 0 +8.76(+0.64%)
Sep 25, 2013 1392 1395 1373 1374 0 -14.30(-1.03%)
Sep 24, 2013 1392 1402 1386 1388 0 -8.57(-0.61%)
Sep 23, 2013 1399 1403 1388 1397 0 -4.12(-0.29%)
Sep 20, 2013 1413 1415 1401 1401 0 -12.70(-0.90%)
Sep 19, 2013 1420 1422 1407 1414 0 -3.83(-0.27%)
Sep 18, 2013 1396 1420 1386 1418 0 +14.29(+1.02%)
Sep 17, 2013 1404 1410 1398 1403 0 -3.91(-0.28%)
Sep 16, 2013 1407 1410 1392 1407 0 +16.82(+1.21%)
Sep 13, 2013 1382 1394 1380 1390 0 +11.65(+0.84%)
Sep 12, 2013 1379 1387 1374 1379 0 +1.23(+0.09%)
Sep 11, 2013 1361 1378 1359 1378 0 +8.00(+0.58%)
Sep 10, 2013 1377 1381 1364 1370 0 -1.44(-0.11%)
Sep 09, 2013 1358 1373 1357 1371 0 +17.00(+1.26%)
Sep 06, 2013 1352 1362 1340 1354 0 +3.41(+0.25%)
Sep 05, 2013 1357 1358 1345 1351 0 -5.40(-0.40%)
Sep 04, 2013 1354 1361 1346 1356 0 -0.56(-0.04%)
Sep 03, 2013 1368 1372 1352 1357 0 -3.15(-0.23%)
Aug 30, 2013 1360 1360 1360 0 +9.04(+0.67%)
Aug 29, 2013 1342 1359 1336 1351 0 +6.01(+0.45%)
Aug 28, 2013 1358 1359 1343 1345 0 -15.78(-1.16%)
Aug 27, 2013 1361 1368 1351 1360 0 -12.83(-0.93%)
Aug 26, 2013 1396 1398 1373 1373 0 -23.14(-1.66%)
Aug 23, 2013 1392 1398 1387 1396 0 +6.14(+0.44%)
Aug 22, 2013 1382 1395 1375 1390 0 +7.63(+0.55%)
Aug 21, 2013 1388 1396 1378 1383 0 -6.52(-0.47%)
Aug 20, 2013 1391 1400 1384 1389 0 +0.55(+0.04%)
Aug 19, 2013 1391 1397 1384 1389 0 -6.43(-0.46%)
Aug 16, 2013 1401 1404 1393 1395 0 -9.68(-0.69%)
Aug 15, 2013 1413 1418 1400 1405 0 -12.13(-0.86%)
Aug 14, 2013 1427 1429 1415 1417 0 -10.73(-0.75%)
Aug 13, 2013 1430 1434 1422 1428 0 -0.06(-0.00%)
Aug 12, 2013 1420 1430 1416 1428 0 +0.72(+0.05%)
Aug 09, 2013 1430 1434 1419 1427 0 -6.62(-0.46%)
Aug 08, 2013 1437 1441 1422 1434 0 -0.44(-0.03%)
Aug 07, 2013 1428 1440 1425 1434 0 +0.34(+0.02%)
Aug 06, 2013 1428 1438 1426 1434 0 +4.06(+0.28%)
Aug 05, 2013 1423 1434 1421 1430 0 +3.04(+0.21%)
Aug 02, 2013 1425 1430 1413 1427 0 -2.47(-0.17%)
Aug 01, 2013 1431 1444 1420 1429 0 +17.50(+1.24%)
Jul 31, 2013 1414 1429 1408 1412 0 -1.72(-0.12%)
Jul 30, 2013 1416 1424 1408 1413 0 +4.38(+0.31%)
Jul 29, 2013 1409 1416 1407 1409 0 -5.31(-0.38%)
Jul 26, 2013 1405 1415 1395 1414 0 +2.98(+0.21%)
Jul 25, 2013 1401 1416 1398 1411 0 +7.81(+0.56%)
Jul 24, 2013 1412 1414 1400 1403 0 -8.09(-0.57%)
Jul 23, 2013 1416 1421 1406 1411 0 -5.18(-0.37%)
Jul 22, 2013 1418 1425 1409 1417 0 -6.63(-0.47%)
Jul 19, 2013 1408 1425 1402 1423 0 +14.61(+1.04%)
Jul 18, 2013 1404 1417 1402 1409 0 +4.15(+0.30%)
Jul 17, 2013 1413 1418 1402 1405 0 -11.95(-0.84%)
Jul 16, 2013 1422 1424 1412 1416 0 -8.65(-0.61%)
Jul 15, 2013 1425 1429 1414 1425 0 -1.59(-0.11%)
Jul 12, 2013 1415 1429 1413 1427 0 +10.40(+0.73%)
Jul 11, 2013 1414 1421 1407 1416 0 +16.24(+1.16%)
Jul 10, 2013 1400 1408 1392 1400 0 +1.61(+0.12%)
Jul 09, 2013 1393 1406 1387 1398 0 +11.37(+0.82%)
Jul 08, 2013 1382 1393 1380 1387 0 +9.19(+0.67%)
Jul 05, 2013 1385 1388 1365 1378 0 -1.11(-0.08%)
Jul 04, 2013 1374 1383 1361 1379 0 +0.00(+0.00%)
Jul 03, 2013 1374 1383 1361 1379 0 +0.98(+0.07%)
Jul 02, 2013 1373 1384 1367 1378 0 +4.61(+0.34%)
Jul 01, 2013 1359 1383 1359 1373 0 +15.94(+1.17%)
Jun 28, 2013 1364 1372 1353 1357 0 -3.53(-0.26%)
Jun 26, 2013 1357 1365 1353 1361 0 +14.69(+1.09%)
Jun 25, 2013 1353 1357 1338 1346 0 +2.20(+0.16%)
Jun 24, 2013 1347 1359 1332 1344 0 -14.17(-1.04%)
Jun 21, 2013 1344 1363 1333 1358 0 +29.43(+2.21%)
Jun 20, 2013 1364 1366 1325 1329 0 -43.52(-3.17%)
Jun 19, 2013 1402 1408 1372 1372 0 -30.28(-2.16%)
Jun 18, 2013 1403 1407 1396 1403 0 +0.65(+0.05%)
Jun 17, 2013 1388 1410 1387 1402 0 +19.07(+1.38%)
Jun 14, 2013 1386 1395 1375 1383 0 -2.53(-0.18%)
Jun 13, 2013 1372 1391 1363 1385 0 +12.88(+0.94%)
Jun 12, 2013 1392 1399 1371 1373 0 -10.98(-0.79%)
Jun 11, 2013 1376 1395 1370 1384 0 +0.21(+0.02%)
Jun 10, 2013 1381 1388 1370 1383 0 +2.73(+0.20%)
Jun 07, 2013 1372 1389 1368 1381 0 +19.37(+1.42%)
Jun 06, 2013 1356 1365 1342 1361 0 +3.49(+0.26%)
Jun 05, 2013 1369 1371 1357 1358 0 -16.87(-1.23%)
Jun 04, 2013 1377 1391 1362 1375 0 -1.43(-0.10%)
Jun 03, 2013 1365 1378 1350 1376 0 +12.58(+0.92%)
May 31, 2013 1398 1400 1363 1364 0 -40.58(-2.89%)
May 30, 2013 1401 1417 1399 1404 0 +4.44(+0.32%)
May 29, 2013 1428 1430 1398 1400 0 -40.53(-2.81%)
May 28, 2013 1455 1460 1437 1440 0 -7.73(-0.53%)
May 27, 2013 1444 1454 1436 1448 0 +0.00(+0.00%)
May 24, 2013 1444 1454 1436 1448 0 +38.70(+2.75%)
May 23, 2013 1402 1417 1400 1409 0 -2.50(-0.18%)
May 22, 2013 1413 1429 1407 1412 0 -1.55(-0.11%)
May 21, 2013 1420 1423 1404 1413 0 -187.38(-11.71%)
May 20, 2013 1615 1618 1593 1601 0 +168.08(+11.73%)
May 17, 2013 1430 1437 1420 1433 0 -184.11(-11.39%)
May 16, 2013 1623 1628 1611 1617 0 -41.75(-2.52%)
May 15, 2013 1639 1664 1637 1658 0 +38.85(+2.40%)
May 13, 2013 1617 1626 1613 1620 0 -1.23(-0.08%)
May 10, 2013 1612 1622 1608 1621 0 +11.63(+0.72%)
May 09, 2013 1618 1624 1605 1609 0 -7.37(-0.46%)
May 08, 2013 1609 1619 1598 1617 0 +6.54(+0.41%)
May 07, 2013 1610 1615 1598 1610 0 +3.36(+0.21%)
May 06, 2013 1615 1621 1602 1607 0 -11.04(-0.68%)
May 03, 2013 1615 1623 1608 1618 0 +9.16(+0.57%)
May 02, 2013 1593 1619 1588 1609 0 +18.97(+1.19%)
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.