Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2009 1018 1026 1001 1016 0 -0.87(-0.09%)
May 28, 2009 1013 1021 992.00 1017 0 +11.12(+1.11%)
May 27, 2009 1038 1040 1002 1006 0 -33.52(-3.23%)
May 26, 2009 1020 1044 1014 1039 0 +17.17(+1.68%)
May 25, 2009 1019 1035 1016 1022 0 +0.00(+0.00%)
May 22, 2009 1019 1035 1016 1022 0 +3.77(+0.37%)
May 21, 2009 1023 1026 1007 1018 0 -15.10(-1.46%)
May 20, 2009 1029 1048 1024 1033 0 +14.78(+1.45%)
May 19, 2009 1015 1029 1007 1019 0 +3.40(+0.33%)
May 18, 2009 989.54 1017 986.58 1015 0 +31.99(+3.25%)
May 15, 2009 992.37 996.79 977.25 983.20 0 -1.27(-0.13%)
May 14, 2009 990.32 1001 981.74 984.46 0 -4.33(-0.44%)
May 13, 2009 982.26 995.62 972.81 988.79 0 -1.67(-0.17%)
May 12, 2009 982.60 998.45 972.35 990.46 0 +9.53(+0.97%)
May 11, 2009 992.40 998.79 974.08 980.92 0 -16.54(-1.66%)
May 08, 2009 1004 1009 988.78 997.46 0 +7.09(+0.72%)
May 07, 2009 989.33 1008 980.10 990.38 0 +5.91(+0.60%)
May 06, 2009 975.77 991.90 967.21 984.47 0 +12.82(+1.32%)
May 05, 2009 989.80 993.76 960.45 971.65 0 -22.88(-2.30%)
May 04, 2009 983.42 996.19 981.50 994.54 0 +30.83(+3.20%)
May 01, 2009 955.52 969.22 940.19 963.71 0 +10.37(+1.09%)
Apr 30, 2009 966.52 972.08 932.49 953.33 0 -8.96(-0.93%)
Apr 29, 2009 956.66 975.20 951.91 962.30 0 +6.93(+0.72%)
Apr 28, 2009 951.07 961.65 942.09 955.37 0 -0.28(-0.03%)
Apr 27, 2009 945.59 966.68 940.96 955.65 0 +3.15(+0.33%)
Apr 24, 2009 950.86 959.57 938.65 952.49 0 +5.21(+0.55%)
Apr 23, 2009 953.98 956.67 935.10 947.29 0 -4.13(-0.43%)
Apr 22, 2009 968.31 973.82 945.22 951.41 0 -22.76(-2.34%)
Apr 21, 2009 966.01 984.37 947.44 974.17 0 +8.16(+0.84%)
Apr 20, 2009 979.03 987.95 962.73 966.01 0 -16.73(-1.70%)
Apr 17, 2009 970.30 988.96 962.80 982.74 0 +22.51(+2.34%)
Apr 16, 2009 940.09 965.68 936.51 960.23 0 +27.72(+2.97%)
Apr 15, 2009 914.62 934.99 912.90 932.51 0 +22.72(+2.50%)
Apr 14, 2009 923.52 925.59 904.43 909.79 0 -15.73(-1.70%)
Apr 13, 2009 938.58 942.49 920.54 925.52 0 -17.94(-1.90%)
Apr 10, 2009 942.89 948.95 925.73 943.47 0 +0.00(+0.00%)
Apr 09, 2009 942.89 948.95 925.73 943.47 0 +12.50(+1.34%)
Apr 08, 2009 933.85 939.73 918.15 930.97 0 -0.83(-0.09%)
Apr 07, 2009 943.57 945.86 928.16 931.80 0 -19.29(-2.03%)
Apr 06, 2009 945.97 956.86 936.59 951.09 0 +1.27(+0.13%)
Apr 03, 2009 951.37 955.47 933.70 949.82 0 +0.75(+0.08%)
Apr 02, 2009 929.21 963.99 927.48 949.07 0 +30.34(+3.30%)
Apr 01, 2009 893.68 923.59 882.93 918.73 0 +17.02(+1.89%)
Mar 31, 2009 908.88 915.87 896.71 901.71 0 -1.57(-0.17%)
Mar 30, 2009 916.23 918.80 890.13 903.28 0 -23.80(-2.57%)
Mar 27, 2009 921.37 936.66 917.51 927.08 0 -4.22(-0.45%)
Mar 26, 2009 922.09 932.60 907.50 931.30 0 +14.01(+1.53%)
Mar 25, 2009 911.96 928.91 902.34 917.30 0 +15.84(+1.76%)
Mar 24, 2009 906.51 922.37 897.41 901.46 0 -11.96(-1.31%)
Mar 23, 2009 897.40 914.31 893.69 913.41 0 +38.78(+4.43%)
Mar 20, 2009 890.18 899.39 873.57 874.63 0 -16.21(-1.82%)
Mar 19, 2009 915.18 919.70 883.44 890.85 0 -19.99(-2.20%)
Mar 18, 2009 907.10 924.73 892.82 910.84 0 -0.40(-0.04%)
Mar 17, 2009 906.08 914.34 896.80 911.24 0 +7.86(+0.87%)
Mar 16, 2009 900.27 917.89 893.62 903.38 0 +13.29(+1.49%)
Mar 13, 2009 874.68 893.20 866.51 890.10 0 +21.04(+2.42%)
Mar 12, 2009 853.36 871.38 844.28 869.06 0 +12.96(+1.51%)
Mar 11, 2009 862.49 868.71 849.11 856.10 0 +0.02(+0.00%)
Mar 10, 2009 844.56 857.09 839.08 856.07 0 +19.61(+2.34%)
Mar 09, 2009 852.82 859.08 829.50 836.47 0 -24.84(-2.88%)
Mar 06, 2009 864.98 879.24 841.58 861.30 0 +3.87(+0.45%)
Mar 05, 2009 879.40 886.40 848.78 857.43 0 -37.36(-4.18%)
Mar 04, 2009 887.22 908.04 879.54 894.79 0 +13.87(+1.57%)
Mar 03, 2009 894.02 904.09 874.60 880.92 0 -6.59(-0.74%)
Mar 02, 2009 900.72 909.63 884.90 887.51 0 -27.37(-2.99%)
Feb 27, 2009 917.95 931.84 902.50 914.88 0 -8.97(-0.97%)
Feb 26, 2009 941.19 945.42 920.68 923.85 0 -12.84(-1.37%)
Feb 25, 2009 935.86 949.24 925.00 936.69 0 -2.34(-0.25%)
Feb 24, 2009 969.64 946.01 921.96 939.02 0 +17.30(+1.88%)
Feb 23, 2009 951.02 952.77 919.51 921.73 0 -24.67(-2.61%)
Feb 20, 2009 948.38 966.67 937.45 946.40 0 -17.14(-1.78%)
Feb 19, 2009 970.99 981.33 960.51 963.54 0 +1.35(+0.14%)
Feb 18, 2009 951.47 969.98 944.07 962.20 0 +8.88(+0.93%)
Feb 17, 2009 956.49 972.72 939.73 953.31 0 -23.46(-2.40%)
Feb 16, 2009 983.70 991.53 971.08 976.77 0 +0.00(+0.00%)
Feb 13, 2009 983.70 991.53 971.08 976.77 0 -6.04(-0.61%)
Feb 12, 2009 975.06 985.01 956.05 982.81 0 +3.85(+0.39%)
Feb 11, 2009 986.33 990.42 970.38 978.96 0 -0.63(-0.06%)
Feb 10, 2009 1006 1018 970.85 979.59 0 -30.83(-3.05%)
Feb 09, 2009 1026 1030 1004 1010 0 -18.33(-1.78%)
Feb 06, 2009 1014 1038 1007 1029 0 +15.70(+1.55%)
Feb 05, 2009 994.24 1019 985.40 1013 0 +14.70(+1.47%)
Feb 04, 2009 1029 1034 991.92 998.35 0 -23.70(-2.32%)
Feb 03, 2009 1010 1027 994.36 1022 0 +18.86(+1.88%)
Feb 02, 2009 1016 1025 987.27 1003 0 -23.58(-2.30%)
Jan 30, 2009 1058 1064 1021 1027 0 -51.67(-4.79%)
Jan 29, 2009 1072 1096 1067 1078 0 +1.83(+0.17%)
Jan 28, 2009 1065 1083 1053 1077 0 +25.76(+2.45%)
Jan 27, 2009 1045 1063 1040 1051 0 +7.68(+0.74%)
Jan 26, 2009 1036 1055 1029 1043 0 +6.07(+0.59%)
Jan 23, 2009 1049 1051 1027 1037 0 -20.66(-1.95%)
Jan 22, 2009 1060 1068 1041 1058 0 -8.63(-0.81%)
Jan 21, 2009 1071 1076 1043 1066 0 +7.21(+0.68%)
Jan 20, 2009 1068 1082 1055 1059 0 -9.80(-0.92%)
Jan 19, 2009 1076 1081 1054 1069 0 +0.00(+0.00%)
Jan 16, 2009 1076 1081 1054 1069 0 -0.25(-0.02%)
Jan 15, 2009 1059 1071 1048 1069 0 -0.47(-0.04%)
Jan 14, 2009 1089 1093 1057 1070 0 -28.16(-2.56%)
Jan 13, 2009 1107 1116 1088 1098 0 -6.64(-0.60%)
Jan 12, 2009 1103 1114 1097 1104 0 +0.36(+0.03%)
Jan 09, 2009 1118 1124 1100 1104 0 -11.38(-1.02%)
Jan 08, 2009 1124 1131 1106 1116 0 -12.08(-1.07%)
Jan 07, 2009 1132 1141 1120 1128 0 -19.66(-1.71%)
Jan 06, 2009 1156 1166 1135 1147 0 -5.55(-0.48%)
Jan 05, 2009 1157 1160 1140 1153 0 -12.42(-1.07%)
Jan 02, 2009 1144 1169 1132 1165 0 +20.31(+1.77%)
Jan 01, 2009 1135 1152 1129 1145 0 +0.00(+0.00%)
Dec 31, 2008 1135 1152 1129 1145 0 +12.66(+1.12%)
Dec 30, 2008 1121 1139 1118 1132 0 +17.86(+1.60%)
Dec 29, 2008 1124 1125 1099 1114 0 -6.72(-0.60%)
Dec 26, 2008 1122 1130 1112 1121 0 +3.13(+0.28%)
Dec 25, 2008 1107 1124 1105 1118 0 +0.00(+0.00%)
Dec 24, 2008 1107 1124 1105 1118 0 +13.87(+1.26%)
Dec 23, 2008 1120 1128 1100 1104 0 -13.05(-1.17%)
Dec 22, 2008 1120 1125 1092 1117 0 +7.71(+0.69%)
Dec 19, 2008 1120 1141 1100 1109 0 -1.84(-0.17%)
Dec 18, 2008 1115 1142 1093 1111 0 +2.67(+0.24%)
Dec 17, 2008 1114 1123 1096 1109 0 -16.72(-1.49%)
Dec 16, 2008 1094 1129 1087 1125 0 +40.69(+3.75%)
Dec 15, 2008 1072 1096 1064 1085 0 +4.21(+0.39%)
Dec 12, 2008 1063 1086 1044 1080 0 +8.44(+0.79%)
Dec 11, 2008 1064 1099 1056 1072 0 -10.96(-1.01%)
Dec 10, 2008 1100 1110 1069 1083 0 -7.86(-0.72%)
Dec 09, 2008 1126 1136 1081 1091 0 -42.61(-3.76%)
Dec 08, 2008 1150 1165 1123 1133 0 -6.12(-0.54%)
Dec 05, 2008 1104 1144 1081 1140 0 +25.93(+2.33%)
Dec 04, 2008 1134 1147 1101 1114 0 -30.15(-2.64%)
Dec 03, 2008 1115 1149 1099 1144 0 +20.06(+1.79%)
Dec 02, 2008 1120 1128 1083 1124 0 +22.87(+2.08%)
Dec 01, 2008 1156 1159 1098 1101 0 -69.39(-5.93%)
Nov 28, 2008 1147 1175 1144 1170 0 +22.17(+1.93%)
Nov 27, 2008 1120 1150 1111 1148 0 +0.00(+0.00%)
Nov 26, 2008 1120 1150 1111 1148 0 +4.23(+0.37%)
Nov 25, 2008 1168 1184 331.25 1144 0 -20.75(-1.78%)
Nov 24, 2008 1145 1176 1130 1165 0 +26.77(+2.35%)
Nov 21, 2008 1094 1143 1056 1138 0 +59.84(+5.55%)
Nov 20, 2008 1124 1154 1071 1078 0 -56.53(-4.98%)
Nov 19, 2008 1165 1181 1132 1135 0 -36.63(-3.13%)
Nov 18, 2008 1139 1176 1111 1171 0 +29.01(+2.54%)
Nov 17, 2008 1147 1180 1124 1142 0 -9.95(-0.86%)
Nov 14, 2008 1179 1205 1134 1152 0 -35.38(-2.98%)
Nov 13, 2008 1127 1211 1104 1187 0 +60.57(+5.37%)
Nov 12, 2008 1157 1160 1121 1127 0 -40.10(-3.44%)
Nov 11, 2008 1184 1191 1154 1167 0 -22.19(-1.87%)
Nov 10, 2008 1201 1209 1171 1189 0 +4.72(+0.40%)
Nov 07, 2008 1171 1191 1162 1184 0 +20.78(+1.79%)
Nov 06, 2008 1179 1205 1149 1164 0 -16.26(-1.38%)
Nov 05, 2008 1212 1225 1177 1180 0 -44.74(-3.65%)
Nov 04, 2008 1211 1232 1202 1225 0 +33.32(+2.80%)
Nov 03, 2008 1199 1209 1183 1191 0 -1.35(-0.11%)
Oct 31, 2008 1168 1210 1158 1193 0 +21.07(+1.80%)
Oct 30, 2008 1166 1186 1136 1172 0 +33.38(+2.93%)
Oct 29, 2008 1168 1194 1113 1138 0 -31.52(-2.69%)
Oct 28, 2008 1083 1174 1058 1170 0 +105.69(+9.93%)
Oct 27, 2008 1073 1117 1055 1064 0 -22.90(-2.11%)
Oct 24, 2008 1059 1115 1050 1087 0 -36.96(-3.29%)
Oct 23, 2008 1112 1144 1067 1124 0 +19.39(+1.76%)
Oct 22, 2008 1155 1160 1092 1105 0 -79.43(-6.71%)
Oct 21, 2008 1194 1211 1175 1184 0 -19.14(-1.59%)
Oct 20, 2008 1175 1207 1152 1203 0 +41.59(+3.58%)
Oct 17, 2008 1143 1199 1129 1162 0 -3.01(-0.26%)
Oct 16, 2008 1131 1177 1080 1165 0 +36.38(+3.22%)
Oct 15, 2008 1190 1201 1111 1128 0 -77.70(-6.44%)
Oct 14, 2008 1246 1253 1177 1206 0 -0.16(-0.01%)
Oct 13, 2008 1166 1218 1152 1206 0 +79.07(+7.02%)
Oct 10, 2008 1112 1190 1047 1127 0 -28.10(-2.43%)
Oct 09, 2008 1250 1258 1152 1155 0 -92.98(-7.45%)
Oct 08, 2008 1249 1301 1221 1248 0 -15.27(-1.21%)
Oct 07, 2008 1315 1328 1260 1263 0 -41.28(-3.16%)
Oct 06, 2008 1326 1342 1273 1305 0 -45.13(-3.34%)
Oct 03, 2008 1364 1376 1335 1350 0 -14.99(-1.10%)
Oct 02, 2008 1360 1381 1345 1365 0 -1.70(-0.12%)
Oct 01, 2008 1337 1370 1333 1366 0 +22.78(+1.70%)
Sep 30, 2008 1306 1348 1298 1344 0 +47.39(+3.66%)
Sep 29, 2008 1327 1350 1284 1296 0 -43.49(-3.25%)
Sep 26, 2008 1317 1349 1315 1340 0 +9.48(+0.71%)
Sep 25, 2008 1332 1356 1318 1330 0 +3.43(+0.26%)
Sep 24, 2008 1306 1332 1298 1327 0 +23.21(+1.78%)
Sep 23, 2008 1315 1343 1297 1304 0 -10.43(-0.79%)
Sep 22, 2008 1348 1359 1308 1314 0 -41.20(-3.04%)
Sep 19, 2008 1388 1399 1317 1355 0 -12.59(-0.92%)
Sep 18, 2008 1364 1392 1343 1368 0 +10.77(+0.79%)
Sep 17, 2008 1373 1382 1353 1357 0 -24.52(-1.77%)
Sep 16, 2008 1372 1400 1362 1382 0 -0.30(-0.02%)
Sep 15, 2008 1381 1411 1378 1382 0 -18.82(-1.34%)
Sep 12, 2008 1386 1403 1384 1401 0 +2.03(+0.15%)
Sep 11, 2008 1376 1400 1369 1399 0 +12.32(+0.89%)
Sep 10, 2008 1382 1408 1377 1386 0 +4.22(+0.31%)
Sep 09, 2008 1384 1400 1375 1382 0 -8.77(-0.63%)
Sep 08, 2008 1370 1394 1366 1391 0 +32.54(+2.40%)
Sep 05, 2008 1347 1363 1336 1358 0 +9.47(+0.70%)
Sep 04, 2008 1363 1373 1346 1349 0 -18.17(-1.33%)
Sep 03, 2008 1350 1373 1345 1367 0 +13.87(+1.02%)
Sep 02, 2008 1351 1371 1346 1353 0 +13.96(+1.04%)
Sep 01, 2008 1356 1364 1338 1339 0 +0.00(+0.00%)
Aug 29, 2008 1356 1364 1338 1339 0 -21.84(-1.60%)
Aug 28, 2008 1348 1365 1338 1361 0 +18.46(+1.37%)
Aug 27, 2008 1336 1346 1329 1343 0 +4.45(+0.33%)
Aug 26, 2008 1340 1348 1331 1338 0 -3.89(-0.29%)
Aug 25, 2008 1363 1366 1338 1342 0 -26.27(-1.92%)
Aug 22, 2008 1343 1372 1342 1368 0 +28.15(+2.10%)
Aug 21, 2008 1338 1345 1328 1340 0 -7.22(-0.54%)
Aug 20, 2008 1356 1359 1337 1347 0 -9.53(-0.70%)
Aug 19, 2008 1362 1375 1353 1357 0 -9.89(-0.72%)
Aug 18, 2008 1370 1382 1360 1367 0 -7.30(-0.53%)
Aug 15, 2008 1357 1382 1343 1374 0 +28.41(+2.11%)
Aug 14, 2008 1335 1358 1327 1346 0 +10.30(+0.77%)
Aug 13, 2008 1346 1349 1325 1335 0 -13.09(-0.97%)
Aug 12, 2008 1331 1354 1327 1348 0 +12.33(+0.92%)
Aug 11, 2008 1341 1346 1301 1336 0 -5.87(-0.44%)
Aug 08, 2008 1294 1347 1289 1342 0 +42.28(+3.25%)
Aug 07, 2008 1307 1317 1291 1300 0 -11.57(-0.88%)
Aug 06, 2008 1314 1319 1299 1311 0 -3.53(-0.27%)
Aug 05, 2008 1283 1318 1277 1315 0 +38.10(+2.98%)
Aug 04, 2008 1262 1289 1258 1277 0 +16.72(+1.33%)
Aug 01, 2008 1271 1277 1253 1260 0 -6.23(-0.49%)
Jul 31, 2008 1275 1285 1260 1266 0 -22.31(-1.73%)
Jul 30, 2008 1263 1295 1260 1289 0 +30.32(+2.41%)
Jul 29, 2008 1238 1261 1223 1258 0 +40.85(+3.36%)
Jul 28, 2008 1225 1232 1212 1217 0 -9.37(-0.76%)
Jul 25, 2008 1232 1241 1222 1227 0 -2.70(-0.22%)
Jul 24, 2008 1235 1244 1226 1229 0 -6.49(-0.53%)
Jul 23, 2008 1228 1242 1220 1236 0 +10.85(+0.89%)
Jul 22, 2008 1211 1234 1209 1225 0 +12.59(+1.04%)
Jul 21, 2008 1218 1220 1207 1213 0 -1.69(-0.14%)
Jul 18, 2008 1222 1223 1205 1214 0 -6.62(-0.54%)
Jul 17, 2008 1218 1225 1202 1221 0 +4.35(+0.36%)
Jul 16, 2008 1210 1222 1202 1216 0 -3.39(-0.28%)
Jul 15, 2008 1189 1268 1171 1220 0 -1.95(-0.16%)
Jul 14, 2008 1225 1235 1215 1222 0 +4.57(+0.38%)
Jul 11, 2008 1225 1233 1210 1217 0 -15.07(-1.22%)
Jul 10, 2008 1229 1238 1217 1232 0 +3.00(+0.24%)
Jul 09, 2008 1231 1245 1221 1229 0 +1.58(+0.13%)
Jul 08, 2008 1212 1233 1207 1228 0 +13.58(+1.12%)
Jul 07, 2008 1232 1234 1206 1214 0 -14.99(-1.22%)
Jul 04, 2008 1212 1234 1210 1229 0 +0.00(+0.00%)
Jul 03, 2008 1212 1234 1210 1229 0 +19.50(+1.61%)
Jul 02, 2008 1206 1220 1195 1210 0 +4.35(+0.36%)
Jul 01, 2008 1184 1207 1174 1205 0 +14.99(+1.26%)
Jun 30, 2008 1186 1203 1180 1190 0 +7.40(+0.63%)
Jun 27, 2008 1210 1219 1182 1183 0 -27.42(-2.27%)
Jun 26, 2008 1225 1238 1208 1210 0 -22.41(-1.82%)
Jun 25, 2008 1222 1243 1217 1233 0 +14.21(+1.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.