Personal Products Sector (CIX: MSECTOR323)
1,423.99   -6.01 (-0.42%)
Streaming Delayed Price  /  Updated: 3:42 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 1452 1458 1419 1430 0 -38.09(-2.59%)
Jul 29, 2015 1459 1475 1456 1468 0 +9.36(+0.64%)
Jul 28, 2015 1452 1464 1448 1459 0 +9.94(+0.69%)
Jul 27, 2015 1446 1452 1437 1449 0 -3.72(-0.26%)
Jul 24, 2015 1456 1461 1450 1453 0 -5.92(-0.41%)
Jul 23, 2015 1462 1464 1449 1458 0 -2.73(-0.19%)
Jul 22, 2015 1464 1470 1457 1461 0 -9.46(-0.64%)
Jul 21, 2015 1477 1481 1464 1471 0 -9.65(-0.65%)
Jul 20, 2015 1477 1484 1474 1480 0 +0.87(+0.06%)
Jul 17, 2015 1475 1483 1469 1479 0 -1.53(-0.10%)
Jul 16, 2015 1482 1487 1476 1481 0 +5.66(+0.38%)
Jul 15, 2015 1472 1481 1469 1475 0 +0.11(+0.01%)
Jul 14, 2015 1477 1482 1471 1475 0 +0.91(+0.06%)
Jul 13, 2015 1466 1477 1463 1474 0 +17.56(+1.21%)
Jul 10, 2015 1460 1464 1453 1457 0 +7.88(+0.54%)
Jul 09, 2015 1469 1473 1447 1449 0 -5.36(-0.37%)
Jul 08, 2015 1460 1469 1453 1454 0 -15.91(-1.08%)
Jul 07, 2015 1442 1472 1440 1470 0 +28.75(+1.99%)
Jul 06, 2015 1435 1447 1433 1441 0 -0.18(-0.01%)
Jul 02, 2015 1442 1442 1442 1442 0 +1.57(+0.11%)
Jul 01, 2015 1420 1441 1416 1440 0 +23.82(+1.68%)
Jun 30, 2015 1427 1430 1413 1416 0 -0.68(-0.05%)
Jun 29, 2015 1430 1438 1416 1417 0 -21.27(-1.48%)
Jun 26, 2015 1440 1446 1435 1438 0 +1.11(+0.08%)
Jun 25, 2015 1443 1447 1436 1437 0 -3.37(-0.23%)
Jun 24, 2015 1446 1448 1439 1440 0 -5.97(-0.41%)
Jun 23, 2015 1454 1458 1443 1446 0 -9.46(-0.65%)
Jun 22, 2015 1461 1468 1453 1456 0 +0.75(+0.05%)
Jun 19, 2015 1456 1465 1452 1455 0 -4.83(-0.33%)
Jun 18, 2015 1450 1467 1449 1460 0 +14.07(+0.97%)
Jun 17, 2015 1433 1448 1431 1446 0 +14.54(+1.02%)
Jun 16, 2015 1431 1438 1418 1431 0 +17.03(+1.20%)
Jun 15, 2015 1419 1422 1411 1414 0 -14.78(-1.03%)
Jun 12, 2015 1434 1436 1424 1429 0 -9.07(-0.63%)
Jun 11, 2015 1443 1446 1433 1438 0 -3.14(-0.22%)
Jun 10, 2015 1435 1447 1432 1441 0 +13.67(+0.96%)
Jun 09, 2015 1427 1436 1410 1428 0 +17.02(+1.21%)
Jun 08, 2015 1408 1416 1399 1411 0 +2.43(+0.17%)
Jun 05, 2015 1414 1420 1404 1408 0 -10.97(-0.77%)
Jun 04, 2015 1423 1433 1417 1419 0 -9.22(-0.65%)
Jun 03, 2015 1433 1435 1423 1428 0 -0.96(-0.07%)
Jun 02, 2015 1430 1435 1423 1429 0 -5.89(-0.41%)
Jun 01, 2015 1432 1440 1423 1435 0 +6.19(+0.43%)
May 29, 2015 1442 1444 1426 1429 0 -15.04(-1.04%)
May 28, 2015 1447 1448 1438 1444 0 -2.87(-0.20%)
May 27, 2015 1445 1455 1440 1447 0 +5.14(+0.36%)
May 26, 2015 1460 1462 1438 1442 0 -18.45(-1.26%)
May 22, 2015 1460 1460 1460 1460 0 -6.34(-0.43%)
May 21, 2015 1464 1470 1457 1466 0 -0.98(-0.07%)
May 20, 2015 1475 1478 1467 1467 0 -6.23(-0.42%)
May 19, 2015 1470 1476 1463 1474 0 +3.68(+0.25%)
May 18, 2015 1470 1476 1464 1470 0 -2.14(-0.15%)
May 15, 2015 1470 1476 1466 1472 0 +4.97(+0.34%)
May 14, 2015 1457 1471 1455 1467 0 +18.37(+1.27%)
May 13, 2015 1456 1465 1446 1449 0 -3.05(-0.21%)
May 12, 2015 1452 1458 1441 1452 0 -4.35(-0.30%)
May 11, 2015 1466 1470 1456 1456 0 -11.31(-0.77%)
May 08, 2015 1468 1474 1463 1468 0 +11.97(+0.82%)
May 07, 2015 1456 1463 1449 1456 0 -1.91(-0.13%)
May 06, 2015 1456 1461 1442 1457 0 +6.47(+0.45%)
May 05, 2015 1463 1468 1446 1451 0 -5.14(-0.35%)
May 04, 2015 1458 1468 1453 1456 0 +1.22(+0.08%)
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