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 (%)
Jul 31, 2014 1397 1406 1384 1385 0 -60.46(-4.18%)
Jul 23, 2014 1452 1455 1441 1445 0 -2.78(-0.19%)
Jul 22, 2014 1454 1459 1442 1448 0 -7.36(-0.51%)
Jul 21, 2014 1457 1459 1449 1455 0 -6.27(-0.43%)
Jul 18, 2014 1460 1465 1452 1462 0 +5.35(+0.37%)
Jul 17, 2014 1468 1473 1456 1456 0 -12.70(-0.86%)
Jul 16, 2014 1470 1476 1465 1469 0 -4.75(-0.32%)
Jul 15, 2014 1476 1478 1469 1474 0 +0.21(+0.01%)
Jul 14, 2014 1474 1481 1473 1474 0 +4.66(+0.32%)
Jul 11, 2014 1468 1475 1465 1469 0 -5.39(-0.37%)
Jul 10, 2014 1469 1480 1468 1474 0 -2.39(-0.16%)
Jul 09, 2014 1463 1480 1461 1477 0 +14.91(+1.02%)
Jul 08, 2014 1452 1467 1449 1462 0 +6.07(+0.42%)
Jul 07, 2014 1450 1457 1447 1456 0 +2.73(+0.19%)
Jul 03, 2014 1453 1453 1453 0 +8.08(+0.56%)
Jul 02, 2014 1445 1451 1442 1445 0 +2.78(+0.19%)
Jul 01, 2014 1437 1445 1429 1442 0 +9.21(+0.64%)
Jun 30, 2014 1440 1448 1429 1433 0 -6.40(-0.44%)
Jun 27, 2014 1431 1442 1428 1439 0 +7.62(+0.53%)
Jun 26, 2014 1439 1441 1428 1432 0 -10.24(-0.71%)
Jun 25, 2014 1438 1444 1432 1442 0 +3.72(+0.26%)
Jun 24, 2014 1443 1446 1435 1438 0 -6.55(-0.45%)
Jun 23, 2014 1456 1456 1442 1445 0 -9.30(-0.64%)
Jun 20, 2014 1466 1468 1451 1454 0 -8.70(-0.59%)
Jun 19, 2014 1455 1468 1452 1463 0 +9.46(+0.65%)
Jun 18, 2014 1443 1456 1438 1453 0 +8.53(+0.59%)
Jun 17, 2014 1446 1449 1440 1445 0 -2.39(-0.17%)
Jun 16, 2014 1443 1452 1436 1447 0 +1.37(+0.09%)
Jun 13, 2014 1446 1451 1441 1446 0 -0.51(-0.04%)
Jun 12, 2014 1450 1454 1443 1446 0 -8.03(-0.55%)
Jun 11, 2014 1454 1459 1450 1454 0 -1.46(-0.10%)
Jun 10, 2014 1453 1460 1452 1456 0 +3.66(+0.25%)
Jun 06, 2014 1452 1456 1448 1452 0 +0.68(+0.05%)
Jun 05, 2014 1451 1456 1447 1452 0 +3.99(+0.28%)
Jun 04, 2014 1446 1452 1439 1448 0 +0.96(+0.07%)
Jun 03, 2014 1453 1457 1441 1447 0 -10.70(-0.73%)
Jun 02, 2014 1461 1462 1454 1457 0 -5.81(-0.40%)
May 30, 2014 1449 1465 1447 1463 0 +11.74(+0.81%)
May 29, 2014 1444 1452 1443 1451 0 +9.09(+0.63%)
May 28, 2014 1444 1448 1440 1442 0 -2.39(-0.17%)
May 27, 2014 1450 1452 1442 1445 0 -4.35(-0.30%)
May 23, 2014 1449 1449 1449 0 +1.53(+0.11%)
May 22, 2014 1444 1450 1439 1447 0 +1.09(+0.08%)
May 21, 2014 1444 1449 1438 1446 0 +4.95(+0.34%)
May 20, 2014 1440 1449 1437 1441 0 +1.81(+0.13%)
May 19, 2014 1439 1443 1432 1440 0 -6.29(-0.44%)
May 16, 2014 1445 1452 1438 1446 0 +0.59(+0.04%)
May 15, 2014 1455 1459 1442 1445 0 -10.81(-0.74%)
May 14, 2014 1464 1469 1454 1456 0 -6.34(-0.43%)
May 13, 2014 1465 1468 1457 1462 0 -0.50(-0.03%)
May 12, 2014 1476 1478 1461 1463 0 -9.51(-0.65%)
May 09, 2014 1467 1478 1466 1472 0 +5.39(+0.37%)
May 08, 2014 1466 1472 1462 1467 0 -1.11(-0.08%)
May 07, 2014 1458 1471 1457 1468 0 +14.50(+1.00%)
May 06, 2014 1462 1465 1453 1454 0 -8.86(-0.61%)
May 05, 2014 1463 1468 1458 1463 0 -6.29(-0.43%)
May 02, 2014 1470 1479 1463 1469 0 -1.46(-0.10%)
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.