Personal Products Sector (CIX: MSECTOR323)
1,428.94   -15.04 (-1.04%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 1444 1456 1440 1455 0 +14.06(+0.98%)
Apr 30, 2015 1450 1454 1432 1441 0 -12.70(-0.87%)
Apr 29, 2015 1458 1464 1450 1454 0 -10.23(-0.70%)
Apr 28, 2015 1467 1472 1458 1464 0 -2.85(-0.19%)
Apr 27, 2015 1472 1478 1464 1467 0 -4.46(-0.30%)
Apr 24, 2015 1472 1479 1468 1471 0 +0.04(+0.00%)
Apr 23, 2015 1474 1487 1467 1471 0 -24.16(-1.62%)
Apr 22, 2015 1498 1501 1485 1495 0 -1.23(-0.08%)
Apr 21, 2015 1498 1507 1489 1496 0 +14.26(+0.96%)
Apr 20, 2015 1486 1500 1479 1482 0 +1.29(+0.09%)
Apr 17, 2015 1489 1493 1473 1481 0 -16.85(-1.13%)
Apr 16, 2015 1499 1507 1493 1498 0 -0.36(-0.02%)
Apr 15, 2015 1502 1511 1496 1498 0 -0.78(-0.05%)
Apr 14, 2015 1489 1505 1485 1499 0 +7.94(+0.53%)
Apr 13, 2015 1486 1500 1483 1491 0 -0.10(-0.01%)
Apr 10, 2015 1488 1499 1483 1491 0 +1.95(+0.13%)
Apr 09, 2015 1486 1491 1474 1489 0 +1.61(+0.11%)
Apr 08, 2015 1481 1495 1478 1487 0 +5.57(+0.38%)
Apr 07, 2015 1491 1498 1481 1482 0 -10.48(-0.70%)
Apr 06, 2015 1473 1497 1467 1492 0 +11.84(+0.80%)
Apr 02, 2015 1481 1481 1481 1481 0 +3.57(+0.24%)
Apr 01, 2015 1480 1481 1463 1477 0 +2.62(+0.18%)
Mar 31, 2015 1482 1490 1472 1474 0 -10.13(-0.68%)
Mar 30, 2015 1479 1489 1472 1485 0 +10.18(+0.69%)
Mar 27, 2015 1471 1480 1468 1474 0 +2.42(+0.16%)
Mar 26, 2015 1479 1483 1468 1472 0 -13.54(-0.91%)
Mar 25, 2015 1508 1510 1483 1485 0 -14.03(-0.94%)
Mar 24, 2015 1515 1522 1498 1499 0 -13.66(-0.90%)
Mar 23, 2015 1504 1519 1502 1513 0 +4.77(+0.32%)
Mar 20, 2015 1492 1510 1488 1508 0 +25.76(+1.74%)
Mar 19, 2015 1483 1490 1476 1483 0 -5.03(-0.34%)
Mar 18, 2015 1474 1494 1456 1488 0 +14.01(+0.95%)
Mar 17, 2015 1480 1483 1467 1474 0 -12.19(-0.82%)
Mar 16, 2015 1468 1492 1464 1486 0 +22.73(+1.55%)
Mar 13, 2015 1465 1470 1451 1463 0 -4.66(-0.32%)
Mar 12, 2015 1459 1469 1456 1468 0 +13.87(+0.95%)
Mar 11, 2015 1458 1463 1444 1454 0 -5.29(-0.36%)
Mar 10, 2015 1477 1483 1459 1459 0 -28.49(-1.91%)
Mar 09, 2015 1481 1491 1479 1488 0 +7.33(+0.50%)
Mar 06, 2015 1508 1510 1476 1480 0 -34.77(-2.30%)
Mar 05, 2015 1513 1518 1505 1515 0 +7.26(+0.48%)
Mar 04, 2015 1508 1521 1503 1508 0 -12.20(-0.80%)
Mar 03, 2015 1520 1520 1510 1520 0 -4.98(-0.33%)
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