Financial News

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 (%)
Sep 30, 2014 1486 1488 1475 1477 0 -10.10(-0.68%)
Sep 29, 2014 1481 1488 1474 1487 0 -1.90(-0.13%)
Sep 26, 2014 1486 1492 1476 1489 0 +5.11(+0.34%)
Sep 25, 2014 1497 1499 1484 1484 0 -2.72(-0.18%)
Sep 19, 2014 1489 1493 1482 1487 0 +3.71(+0.25%)
Sep 18, 2014 1483 1488 1480 1483 0 +0.68(+0.05%)
Sep 17, 2014 1482 1489 1477 1482 0 +0.76(+0.05%)
Sep 16, 2014 1473 1488 1470 1482 0 +5.80(+0.39%)
Sep 15, 2014 1467 1482 1465 1476 0 +7.16(+0.49%)
Sep 12, 2014 1469 1473 1461 1469 0 -4.56(-0.31%)
Sep 11, 2014 1472 1477 1468 1473 0 +7.68(+0.52%)
Sep 10, 2014 1458 1470 1455 1466 0 +10.51(+0.72%)
Sep 09, 2014 1458 1462 1451 1455 0 -7.18(-0.49%)
Sep 08, 2014 1469 1471 1459 1462 0 -11.96(-0.81%)
Sep 05, 2014 1468 1475 1462 1474 0 +3.18(+0.22%)
Sep 04, 2014 1463 1474 1459 1471 0 +9.05(+0.62%)
Sep 03, 2014 1469 1472 1460 1462 0 -2.28(-0.16%)
Sep 02, 2014 1467 1473 1459 1464 0 -2.98(-0.20%)
Aug 29, 2014 1467 1467 1467 0 +1.79(+0.12%)
Aug 28, 2014 1467 1470 1463 1465 0 -6.53(-0.44%)
Aug 27, 2014 1472 1476 1467 1472 0 +0.62(+0.04%)
Aug 26, 2014 1476 1480 1470 1471 0 -3.68(-0.25%)
Aug 25, 2014 1477 1480 1471 1475 0 +4.48(+0.30%)
Aug 22, 2014 1470 1477 1467 1470 0 -0.17(-0.01%)
Aug 21, 2014 1463 1475 1461 1471 0 +7.17(+0.49%)
Aug 20, 2014 1457 1466 1456 1464 0 +3.05(+0.21%)
Aug 19, 2014 1458 1465 1452 1460 0 +0.60(+0.04%)
Aug 18, 2014 1453 1467 1450 1460 0 +11.75(+0.81%)
Aug 15, 2014 1455 1457 1437 1448 0 -2.45(-0.17%)
Aug 14, 2014 1446 1454 1442 1451 0 +5.59(+0.39%)
Aug 13, 2014 1448 1452 1439 1445 0 +0.58(+0.04%)
Aug 12, 2014 1446 1452 1440 1444 0 -3.87(-0.27%)
Aug 11, 2014 1445 1456 1440 1448 0 +8.36(+0.58%)
Aug 08, 2014 1424 1441 1422 1440 0 +15.07(+1.06%)
Aug 07, 2014 1439 1443 1422 1425 0 -14.14(-0.98%)
Aug 06, 2014 1412 1444 1410 1439 0 +27.07(+1.92%)
Aug 05, 2014 1406 1418 1405 1412 0 +1.24(+0.09%)
Aug 04, 2014 1414 1416 1402 1411 0 -4.75(-0.34%)
Aug 01, 2014 1405 1432 1398 1415 0 +30.52(+2.20%)
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%)
May 01, 2014 1473 1476 1459 1470 0 -8.43(-0.57%)
Apr 30, 2014 1475 1484 1471 1479 0 +4.08(+0.28%)
Apr 29, 2014 1480 1485 1472 1475 0 -7.46(-0.50%)
Apr 28, 2014 1459 1484 1457 1482 0 +26.57(+1.83%)
Apr 25, 2014 1454 1461 1448 1456 0 +2.34(+0.16%)
Apr 24, 2014 1440 1457 1436 1453 0 +12.63(+0.88%)
Apr 23, 2014 1447 1449 1428 1441 0 -11.58(-0.80%)
Apr 22, 2014 1462 1465 1450 1452 0 -9.13(-0.62%)
Apr 21, 2014 1460 1468 1451 1461 0 -4.75(-0.32%)
Apr 17, 2014 1466 1466 1466 0 +0.18(+0.01%)
Apr 16, 2014 1456 1470 1452 1466 0 +16.82(+1.16%)
Apr 15, 2014 1447 1453 1441 1449 0 +3.90(+0.27%)
Apr 14, 2014 1445 1451 1438 1445 0 +5.46(+0.38%)
Apr 11, 2014 1447 1458 1436 1440 0 -10.13(-0.70%)
Apr 10, 2014 1455 1468 1445 1450 0 -4.85(-0.33%)
Apr 09, 2014 1457 1466 1450 1455 0 +3.00(+0.21%)
Apr 08, 2014 1437 1455 1430 1452 0 +15.18(+1.06%)
Apr 07, 2014 1426 1447 1424 1436 0 +11.86(+0.83%)
Apr 04, 2014 1435 1439 1423 1425 0 -4.52(-0.32%)
Apr 03, 2014 1433 1438 1426 1429 0 -0.64(-0.04%)
Apr 02, 2014 1432 1435 1423 1430 0 -1.96(-0.14%)
Apr 01, 2014 1437 1442 1426 1432 0 -5.07(-0.35%)
Mar 31, 2014 1429 1441 1420 1437 0 +14.12(+0.99%)
Mar 28, 2014 1426 1433 1417 1423 0 +1.09(+0.08%)
Mar 27, 2014 1423 1442 1418 1422 0 -1.34(-0.09%)
Mar 26, 2014 1428 1434 1418 1423 0 -1.52(-0.11%)
Mar 25, 2014 1421 1431 1417 1424 0 +7.56(+0.53%)
Mar 24, 2014 1411 1429 1406 1417 0 +15.24(+1.09%)
Mar 21, 2014 1419 1430 1401 1402 0 -5.77(-0.41%)
Mar 20, 2014 1411 1417 1402 1407 0 -5.15(-0.36%)
Mar 19, 2014 1428 1433 1407 1413 0 -16.69(-1.17%)
Mar 18, 2014 1431 1435 1424 1429 0 -1.13(-0.08%)
Mar 17, 2014 1418 1434 1417 1430 0 +14.96(+1.06%)
Mar 14, 2014 1413 1420 1406 1415 0 +0.41(+0.03%)
Mar 13, 2014 1419 1428 1414 1415 0 -2.42(-0.17%)
Mar 12, 2014 1407 1421 1406 1417 0 +3.95(+0.28%)
Mar 11, 2014 1410 1422 1407 1413 0 +4.82(+0.34%)
Mar 10, 2014 1405 1411 1402 1409 0 +1.99(+0.14%)
Mar 07, 2014 1407 1412 1400 1407 0 +4.65(+0.33%)
Mar 06, 2014 1400 1409 1397 1402 0 +5.22(+0.37%)
Mar 05, 2014 1404 1407 1392 1397 0 -13.05(-0.93%)
Mar 04, 2014 1402 1415 1399 1410 0 +18.72(+1.35%)
Mar 03, 2014 1401 1405 1387 1391 0 -19.02(-1.35%)
Feb 28, 2014 1400 1416 1396 1410 0 +11.84(+0.85%)
Feb 27, 2014 1391 1400 1387 1398 0 +4.75(+0.34%)
Feb 26, 2014 1402 1411 1392 1394 0 -5.43(-0.39%)
Feb 25, 2014 1395 1404 1388 1399 0 +3.89(+0.28%)
Feb 24, 2014 1392 1410 1390 1395 0 +1.42(+0.10%)
Feb 21, 2014 1397 1411 1392 1394 0 -0.77(-0.06%)
Feb 20, 2014 1392 1403 1385 1394 0 +1.12(+0.08%)
Feb 19, 2014 1391 1408 1386 1393 0 -4.03(-0.29%)
Feb 18, 2014 1416 1419 1388 1397 0 -16.91(-1.20%)
Feb 14, 2014 1414 1414 1414 0 +22.18(+1.59%)
Feb 13, 2014 1378 1396 1376 1392 0 +6.39(+0.46%)
Feb 12, 2014 1396 1403 1378 1386 0 -17.68(-1.26%)
Feb 11, 2014 1390 1408 1382 1403 0 +14.88(+1.07%)
Feb 10, 2014 1378 1390 1374 1389 0 +11.54(+0.84%)
Feb 07, 2014 1372 1380 1367 1377 0 +6.94(+0.51%)
Feb 06, 2014 1365 1373 1362 1370 0 +8.43(+0.62%)
Feb 05, 2014 1358 1372 1348 1362 0 +0.41(+0.03%)
Feb 04, 2014 1360 1368 1351 1361 0 +6.39(+0.47%)
Feb 03, 2014 1377 1380 1351 1355 0 -22.42(-1.63%)
Jan 31, 2014 1363 1387 1351 1377 0 -2.59(-0.19%)
Jan 30, 2014 1399 1403 1374 1380 0 -6.10(-0.44%)
Jan 29, 2014 1407 1407 1380 1386 0 -27.39(-1.94%)
Jan 28, 2014 1403 1419 1399 1413 0 +13.67(+0.98%)
Jan 27, 2014 1411 1413 1396 1400 0 -9.34(-0.66%)
Jan 24, 2014 1419 1451 1406 1409 0 +6.31(+0.45%)
Jan 23, 2014 1409 1415 1399 1403 0 -16.13(-1.14%)
Jan 22, 2014 1425 1431 1415 1419 0 -14.11(-0.98%)
Jan 21, 2014 1439 1444 1422 1433 0 +4.98(+0.35%)
Jan 20, 2014 0.0022 1428 1428 1428 0 +0.00(+0.00%)
Jan 17, 2014 1436 1441 1425 1428 0 -11.00(-0.76%)
Jan 16, 2014 1437 1443 1430 1439 0 -1.62(-0.11%)
Jan 15, 2014 1442 1447 1430 1441 0 -1.87(-0.13%)
Jan 14, 2014 1432 1445 1429 1442 0 +11.82(+0.83%)
Jan 13, 2014 1432 1442 1425 1431 0 -5.87(-0.41%)
Jan 10, 2014 1439 1445 1432 1436 0 +0.93(+0.06%)
Jan 09, 2014 1433 1442 1425 1436 0 +8.75(+0.61%)
Jan 08, 2014 1439 1442 1423 1427 0 -17.97(-1.24%)
Jan 07, 2014 1437 1451 1432 1445 0 +8.63(+0.60%)
Jan 06, 2014 1439 1445 1431 1436 0 +2.23(+0.16%)
Jan 03, 2014 1438 1442 1429 1434 0 -0.84(-0.06%)
Jan 02, 2014 1449 1450 1430 1435 0 -16.50(-1.14%)
Dec 31, 2013 1451 1451 1451 0 -9.46(-0.65%)
Dec 30, 2013 1459 1462 1452 1461 0 +1.82(+0.12%)
Dec 27, 2013 1459 1467 1455 1459 0 +4.73(+0.33%)
Dec 26, 2013 1450 1457 1446 1454 0 +6.11(+0.42%)
Dec 24, 2013 1448 1448 1448 0 +0.57(+0.04%)
Dec 23, 2013 1459 1460 1442 1447 0 -7.05(-0.48%)
Dec 20, 2013 1452 1465 1449 1455 0 +3.36(+0.23%)
Dec 19, 2013 1453 1458 1445 1451 0 -8.14(-0.56%)
Dec 18, 2013 1438 1460 1424 1459 0 +25.98(+1.81%)
Dec 17, 2013 1447 1449 1429 1433 0 -13.19(-0.91%)
Dec 16, 2013 1459 1465 1443 1446 0 -6.55(-0.45%)
Dec 13, 2013 1454 1457 1440 1453 0 +0.55(+0.04%)
Dec 12, 2013 1476 1478 1447 1452 0 -26.76(-1.81%)
Dec 11, 2013 1477 1490 1473 1479 0 +4.44(+0.30%)
Dec 10, 2013 1488 1488 1471 1475 0 -18.65(-1.25%)
Dec 09, 2013 1491 1498 1486 1493 0 +4.04(+0.27%)
Dec 06, 2013 1471 1491 1470 1489 0 +28.91(+1.98%)
Dec 05, 2013 1470 1473 1455 1461 0 -10.82(-0.74%)
Dec 04, 2013 1473 1476 1459 1471 0 -11.75(-0.79%)
Dec 03, 2013 1476 1486 1473 1483 0 +4.41(+0.30%)
Dec 02, 2013 1491 1495 1474 1479 0 -15.44(-1.03%)
Nov 29, 2013 1500 1510 1491 1494 0 +0.46(+0.03%)
Nov 28, 2013 1501 1503 1487 1494 0 +0.00(+0.00%)
Nov 27, 2013 1501 1503 1487 1494 0 -3.81(-0.25%)
Nov 26, 2013 1504 1514 1496 1497 0 -8.14(-0.54%)
Nov 25, 2013 1504 1516 1498 1506 0 +2.44(+0.16%)
Nov 22, 2013 1494 1505 1490 1503 0 +7.32(+0.49%)
Nov 21, 2013 1495 1500 1490 1496 0 +3.93(+0.26%)
Nov 20, 2013 1488 1500 1485 1492 0 +4.52(+0.30%)
Nov 19, 2013 1486 1492 1483 1487 0 -2.83(-0.19%)
Nov 18, 2013 1498 1501 1484 1490 0 -8.42(-0.56%)
Nov 15, 2013 1494 1505 1486 1499 0 +5.88(+0.39%)
Nov 14, 2013 1481 1496 1479 1493 0 +26.06(+1.78%)
Nov 12, 2013 1458 1471 1455 1467 0 +6.58(+0.45%)
Nov 11, 2013 1462 1469 1456 1460 0 -4.01(-0.27%)
Nov 08, 2013 1460 1466 1449 1464 0 +3.14(+0.21%)
Nov 07, 2013 1477 1479 1457 1461 0 -14.77(-1.00%)
Nov 06, 2013 1459 1480 1453 1476 0 +20.11(+1.38%)
Nov 05, 2013 1451 1462 1445 1456 0 +0.17(+0.01%)
Nov 04, 2013 1456 1462 1446 1455 0 +3.91(+0.27%)
Nov 01, 2013 1443 1456 1439 1452 0 +7.47(+0.52%)
Oct 31, 2013 1454 1463 1441 1444 0 -19.84(-1.36%)
Oct 30, 2013 1481 1482 1458 1464 0 -16.18(-1.09%)
Oct 29, 2013 1463 1483 1457 1480 0 +20.10(+1.38%)
Oct 28, 2013 1439 1468 1436 1460 0 +23.29(+1.62%)
Oct 25, 2013 1439 1446 1425 1437 0 -2.13(-0.15%)
Oct 24, 2013 1439 1446 1429 1439 0 -5.47(-0.38%)
Oct 23, 2013 1432 1450 1430 1444 0 +8.58(+0.60%)
Oct 22, 2013 1418 1440 1414 1436 0 +28.82(+2.05%)
Oct 21, 2013 1414 1415 1397 1407 0 -9.35(-0.66%)
Oct 18, 2013 1418 1421 1405 1416 0 -1.72(-0.12%)
Oct 17, 2013 1394 1420 1391 1418 0 +19.61(+1.40%)
Oct 16, 2013 1381 1401 1379 1398 0 +16.32(+1.18%)
Oct 15, 2013 1393 1398 1379 1382 0 -16.74(-1.20%)
Oct 14, 2013 1387 1400 1385 1399 0 +4.20(+0.30%)
Oct 11, 2013 1383 1395 1379 1395 0 +11.75(+0.85%)
Oct 10, 2013 1374 1383 1368 1383 0 +19.92(+1.46%)
Oct 09, 2013 1355 1369 1347 1363 0 +12.39(+0.92%)
Oct 08, 2013 1354 1365 1347 1351 0 +5.01(+0.37%)
Oct 07, 2013 1345 1354 1341 1346 0 -6.57(-0.49%)
Oct 04, 2013 1351 1356 1344 1352 0 +2.21(+0.16%)
Oct 03, 2013 1351 1356 1338 1350 0 -3.33(-0.25%)
Oct 02, 2013 1353 1357 1342 1353 0 -5.06(-0.37%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback