Personal Products Sector (CIX: MSECTOR323)
1,599.41   +3.92 (+0.25%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1599 1610 1592 1599 0 +3.92(+0.25%)
Dec 18, 2014 1582 1596 1572 1595 0 +22.59(+1.44%)
Dec 17, 2014 1553 1581 1549 1573 0 +23.72(+1.53%)
Dec 16, 2014 1549 1576 1549 1549 0 +1.18(+0.08%)
Dec 15, 2014 1559 1574 1545 1548 0 -8.68(-0.56%)
Dec 12, 2014 1565 1582 1556 1557 0 -16.58(-1.05%)
Dec 11, 2014 1567 1588 1565 1573 0 +7.79(+0.50%)
Dec 10, 2014 1580 1585 1564 1565 0 -12.11(-0.77%)
Dec 09, 2014 1571 1579 1562 1578 0 -0.44(-0.03%)
Dec 08, 2014 1574 1584 1571 1578 0 +4.26(+0.27%)
Dec 05, 2014 1573 1575 1556 1574 0 -2.86(-0.18%)
Dec 04, 2014 1575 1583 1567 1577 0 +7.45(+0.47%)
Dec 03, 2014 1581 1584 1561 1569 0 -17.01(-1.07%)
Dec 02, 2014 1576 1588 1570 1586 0 +14.40(+0.92%)
Dec 01, 2014 1570 1582 1562 1572 0 -6.54(-0.41%)
Nov 28, 2014 1557 1582 1554 1578 0 +25.86(+1.67%)
Nov 26, 2014 1552 1552 1552 1552 0 +2.30(+0.15%)
Nov 25, 2014 1542 1552 1538 1550 0 +11.13(+0.72%)
Nov 24, 2014 1552 1553 1535 1539 0 -8.25(-0.53%)
Nov 21, 2014 1557 1561 1545 1547 0 +4.76(+0.31%)
Nov 20, 2014 1541 1550 1539 1543 0 -5.12(-0.33%)
Nov 19, 2014 1540 1551 1533 1548 0 +10.27(+0.67%)
Nov 18, 2014 1538 1542 1529 1537 0 +1.90(+0.12%)
Nov 17, 2014 1535 1541 1526 1535 0 -0.60(-0.04%)
Nov 14, 2014 1549 1552 1533 1536 0 -12.30(-0.79%)
Nov 13, 2014 1555 1567 1544 1548 0 -11.24(-0.72%)
Nov 12, 2014 1558 1566 1555 1560 0 -1.16(-0.07%)
Nov 11, 2014 1558 1565 1553 1561 0 +1.20(+0.08%)
Nov 10, 2014 1549 1561 1540 1560 0 +6.77(+0.44%)
Nov 07, 2014 1546 1555 1537 1553 0 +3.78(+0.24%)
Nov 06, 2014 1550 1554 1541 1549 0 +0.57(+0.04%)
Nov 05, 2014 1552 1561 1538 1548 0 +2.63(+0.17%)
Nov 04, 2014 1528 1552 1525 1546 0 +14.85(+0.97%)
Nov 03, 2014 1516 1532 1510 1531 0 -0.02(-0.00%)
Oct 31, 2014 1529 1535 1521 1531 0 +7.72(+0.51%)
Oct 30, 2014 1511 1527 1502 1523 0 +5.39(+0.36%)
Oct 28, 2014 1517 1523 1511 1518 0 +6.19(+0.41%)
Oct 27, 2014 1497 1519 1499 1512 0 +11.73(+0.78%)
Oct 24, 2014 1473 1512 1490 1500 0 +24.58(+1.67%)
Oct 23, 2014 1492 1494 1462 1475 0 -16.37(-1.10%)
Oct 21, 2014 1483 1494 1469 1492 0 +15.00(+1.02%)
Oct 20, 2014 1458 1479 1455 1477 0 +17.70(+1.21%)
Oct 17, 2014 1455 1463 1439 1459 0 +16.18(+1.12%)
Oct 16, 2014 1432 1452 1429 1443 0 -9.88(-0.68%)
Oct 15, 2014 1450 1466 1432 1453 0 -12.26(-0.84%)
Oct 14, 2014 1469 1478 1456 1465 0 +3.47(+0.24%)
Oct 13, 2014 1480 1483 1460 1462 0 -23.26(-1.57%)
Oct 10, 2014 1478 1497 1475 1485 0 +11.49(+0.78%)
Oct 09, 2014 1484 1494 1471 1473 0 -11.58(-0.78%)
Oct 08, 2014 1468 1487 1465 1485 0 +19.49(+1.33%)
Oct 07, 2014 1467 1479 1462 1465 0 -6.51(-0.44%)
Oct 06, 2014 1473 1480 1465 1472 0 -4.67(-0.32%)
Oct 03, 2014 1471 1480 1462 1477 0 +13.00(+0.89%)
Oct 02, 2014 1465 1478 1461 1464 0 -2.46(-0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here