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, 2010 1204 1216 1200 1204 0 +0.00(+0.00%)
May 28, 2010 1204 1216 1200 1204 0 -2.10(-0.17%)
May 27, 2010 1190 1210 1197 1206 0 +13.50(+1.13%)
May 26, 2010 1189 1209 1190 1192 0 -9.46(-0.79%)
May 25, 2010 1173 1203 1180 1202 0 -6.84(-0.57%)
May 24, 2010 1200 1221 1202 1209 0 -10.95(-0.90%)
May 21, 2010 1197 1222 1192 1219 0 +3.65(+0.30%)
May 20, 2010 1212 1234 1215 1216 0 -30.07(-2.41%)
May 19, 2010 1234 1255 1237 1246 0 -3.19(-0.26%)
May 18, 2010 1245 1266 1247 1249 0 -6.12(-0.49%)
May 17, 2010 1234 1258 1239 1255 0 +16.93(+1.37%)
May 14, 2010 1226 1253 1231 1238 0 -7.71(-0.62%)
May 13, 2010 1240 1260 1245 1246 0 -6.53(-0.52%)
May 12, 2010 1227 1256 1235 1253 0 +10.38(+0.84%)
May 11, 2010 1247 1253 1240 1242 0 -2.75(-0.22%)
May 10, 2010 1228 1247 1233 1245 0 +42.81(+3.56%)
May 07, 2010 1200 1221 1193 1202 0 -11.85(-0.98%)
May 06, 2010 1206 1249 917.31 1214 0 -29.50(-2.37%)
May 05, 2010 1246 1248 1235 1243 0 +7.03(+0.57%)
May 04, 2010 1235 1251 1232 1236 0 -18.67(-1.49%)
May 03, 2010 1241 1260 1241 1255 0 +6.21(+0.50%)
Apr 30, 2010 1243 1266 1245 1249 0 -2.69(-0.21%)
Apr 29, 2010 1253 1266 1231 1252 0 -12.82(-1.01%)
Apr 28, 2010 1244 1271 1248 1264 0 +4.51(+0.36%)
Apr 27, 2010 1251 1276 1257 1260 0 -16.70(-1.31%)
Apr 26, 2010 1256 1280 1265 1277 0 +8.72(+0.69%)
Apr 23, 2010 1258 1274 1259 1268 0 -3.42(-0.27%)
Apr 22, 2010 1259 1276 1263 1271 0 -4.15(-0.33%)
Apr 21, 2010 1263 1278 1266 1275 0 +6.21(+0.49%)
Apr 20, 2010 1260 1275 1263 1269 0 +1.91(+0.15%)
Apr 19, 2010 1248 1269 1256 1267 0 +4.71(+0.37%)
Apr 16, 2010 1247 1273 1256 1263 0 -0.58(-0.05%)
Apr 15, 2010 1250 1267 1255 1263 0 -1.33(-0.11%)
Apr 14, 2010 1245 1266 1253 1264 0 +6.02(+0.48%)
Apr 13, 2010 1246 1270 1251 1258 0 -2.67(-0.21%)
Apr 12, 2010 1246 1267 1254 1261 0 +1.65(+0.13%)
Apr 09, 2010 1244 1265 1252 1260 0 +4.74(+0.38%)
Apr 08, 2010 1242 1261 1246 1255 0 +0.97(+0.08%)
Apr 07, 2010 1260 1263 1248 1254 0 -10.03(-0.79%)
Apr 06, 2010 1260 1272 1259 1264 0 -13.93(-1.09%)
Apr 05, 2010 1261 1281 1268 1278 0 +6.34(+0.50%)
Apr 01, 2010 1271 1271 1271 0 +2.84(+0.22%)
Mar 31, 2010 1273 1276 1265 1269 0 -7.31(-0.57%)
Mar 30, 2010 1276 1281 1270 1276 0 +0.61(+0.05%)
Mar 29, 2010 1271 1281 1269 1275 0 +4.61(+0.36%)
Mar 26, 2010 1254 1276 1261 1271 0 +5.72(+0.45%)
Mar 25, 2010 1261 1277 1263 1265 0 -2.31(-0.18%)
Mar 24, 2010 1270 1283 1264 1267 0 -18.17(-1.41%)
Mar 23, 2010 1263 1287 1269 1285 0 +13.25(+1.04%)
Mar 22, 2010 1251 1279 1262 1272 0 +3.62(+0.29%)
Mar 19, 2010 1258 1274 1262 1269 0 +0.28(+0.02%)
Mar 18, 2010 1270 1275 1264 1268 0 -3.36(-0.26%)
Mar 17, 2010 1255 1273 1258 1272 0 +8.11(+0.64%)
Mar 16, 2010 1251 1269 1258 1264 0 -0.16(-0.01%)
Mar 15, 2010 1254 1264 1258 1264 0 +5.69(+0.45%)
Mar 12, 2010 1252 1262 1251 1258 0 +3.88(+0.31%)
Mar 11, 2010 1241 1254 1239 1254 0 +4.73(+0.38%)
Mar 10, 2010 1251 1257 1245 1249 0 -6.45(-0.51%)
Mar 09, 2010 1247 1261 1250 1256 0 +2.25(+0.18%)
Mar 08, 2010 1258 1261 1248 1254 0 -6.45(-0.51%)
Mar 05, 2010 1256 1263 1248 1260 0 +1.19(+0.09%)
Mar 04, 2010 1253 1268 1253 1259 0 +1.76(+0.14%)
Mar 03, 2010 1254 1264 1254 1257 0 -2.71(-0.22%)
Mar 02, 2010 1256 1264 1251 1260 0 +1.78(+0.14%)
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.