Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleaning Products Sector (CIX: MSECTOR326 )

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 (%)
Jun 29, 2018 2550 2579 2542 2556 0 +8.12(+0.32%)
Jun 28, 2018 2513 2552 2510 2548 0 +38.95(+1.55%)
Jun 27, 2018 2517 2543 2499 2509 0 -0.40(-0.02%)
Jun 26, 2018 2514 2534 2492 2509 0 -0.37(-0.01%)
Jun 25, 2018 2493 2528 2477 2510 0 +17.24(+0.69%)
Jun 22, 2018 2491 2518 2470 2492 0 -16.77(-0.67%)
Jun 21, 2018 2528 2537 2496 2509 0 -21.96(-0.87%)
Jun 20, 2018 2546 2556 2520 2531 0 -16.58(-0.65%)
Jun 19, 2018 2525 2561 2516 2548 0 +9.13(+0.36%)
Jun 18, 2018 2542 2555 2519 2539 0 -21.90(-0.86%)
Jun 15, 2018 2560 2557 2538 2560 0 +20.95(+0.82%)
Jun 14, 2018 2534 2544 2517 2540 0 +12.87(+0.51%)
Jun 13, 2018 2533 2546 2516 2527 0 -5.90(-0.23%)
Jun 12, 2018 2539 2553 2513 2533 0 +2.60(+0.10%)
Jun 11, 2018 2524 2549 2515 2530 0 +2.86(+0.11%)
Jun 08, 2018 2507 2536 2501 2527 0 +19.60(+0.78%)
Jun 07, 2018 2497 2526 2477 2508 0 +10.43(+0.42%)
Jun 06, 2018 2478 2500 2460 2497 0 +22.40(+0.91%)
Jun 05, 2018 2473 2483 2461 2475 0 +2.27(+0.09%)
Jun 04, 2018 2473 2484 2465 2472 0 +8.01(+0.33%)
Jun 01, 2018 2466 2475 2454 2464 0 +10.92(+0.45%)
May 31, 2018 2498 2504 2443 2453 0 -47.64(-1.90%)
May 30, 2018 2473 2512 2463 2501 0 +37.28(+1.51%)
May 29, 2018 2470 2495 2449 2464 0 -20.04(-0.81%)
May 25, 2018 2484 2484 2484 2484 0 +11.25(+0.45%)
May 24, 2018 2475 2492 2466 2473 0 -2.44(-0.10%)
May 23, 2018 2468 2485 2456 2475 0 -2.44(-0.10%)
May 22, 2018 2497 2507 2472 2478 0 -12.92(-0.52%)
May 21, 2018 2486 2499 2474 2490 0 +12.98(+0.52%)
May 18, 2018 2476 2490 2457 2477 0 -2.12(-0.09%)
May 17, 2018 2480 2493 2467 2480 0 -1.76(-0.07%)
May 16, 2018 2466 2492 2459 2481 0 +20.57(+0.84%)
May 15, 2018 2461 2470 2441 2461 0 -12.05(-0.49%)
May 14, 2018 2493 2499 2463 2473 0 -19.55(-0.78%)
May 11, 2018 2502 2509 2483 2492 0 -6.37(-0.25%)
May 10, 2018 2503 2516 2484 2499 0 +12.00(+0.48%)
May 09, 2018 2471 2493 2460 2487 0 +21.63(+0.88%)
May 08, 2018 2474 2488 2457 2465 0 -10.99(-0.44%)
May 07, 2018 2476 2490 2461 2476 0 +8.72(+0.35%)
May 04, 2018 2443 2483 2432 2467 0 +19.08(+0.78%)
May 03, 2018 2420 2466 2408 2448 0 +21.29(+0.88%)
May 02, 2018 2440 2468 2416 2427 0 -35.91(-1.46%)
May 01, 2018 2355 2473 2341 2463 0 +21.25(+0.87%)
Apr 30, 2018 2483 2491 2433 2442 0 -31.07(-1.26%)
Apr 27, 2018 2451 2482 2435 2473 0 +18.70(+0.76%)
Apr 26, 2018 2449 2468 2431 2454 0 +11.62(+0.48%)
Apr 25, 2018 2439 2466 2416 2442 0 -0.85(-0.03%)
Apr 24, 2018 2476 2490 2418 2443 0 -38.38(-1.55%)
Apr 23, 2018 2479 2498 2466 2482 0 +2.38(+0.10%)
Apr 20, 2018 2520 2529 2467 2479 0 -47.61(-1.88%)
Apr 19, 2018 2561 2563 2513 2527 0 -54.06(-2.09%)
Apr 18, 2018 2566 2595 2556 2581 0 +17.63(+0.69%)
Apr 17, 2018 2564 2573 2533 2563 0 +11.66(+0.46%)
Apr 16, 2018 2494 2557 2476 2552 0 +75.16(+3.03%)
Apr 13, 2018 2484 2492 2465 2476 0 +0.84(+0.03%)
Apr 12, 2018 2491 2501 2465 2476 0 -4.71(-0.19%)
Apr 11, 2018 2483 2491 2465 2480 0 -14.32(-0.57%)
Apr 10, 2018 2497 2516 2478 2495 0 +14.16(+0.57%)
Apr 09, 2018 2491 2508 2470 2481 0 +1.53(+0.06%)
Apr 06, 2018 2495 2527 2464 2479 0 -27.47(-1.10%)
Apr 05, 2018 2494 2524 2472 2506 0 +20.15(+0.81%)
Apr 04, 2018 2429 2496 2422 2486 0 +34.58(+1.41%)
Apr 03, 2018 2426 2464 2412 2452 0 +34.55(+1.43%)
Apr 02, 2018 2474 2478 2397 2417 0 -64.05(-2.58%)
Mar 29, 2018 2481 2481 2481 2481 0 +39.63(+1.62%)
Mar 28, 2018 2420 2466 2414 2442 0 +30.11(+1.25%)
Mar 27, 2018 2398 2445 2385 2411 0 +15.40(+0.64%)
Mar 26, 2018 2389 2408 2365 2396 0 +27.64(+1.17%)
Mar 23, 2018 2411 2424 2367 2368 0 -35.09(-1.46%)
Mar 22, 2018 2420 2443 2397 2404 0 -27.83(-1.14%)
Mar 21, 2018 2451 2465 2423 2431 0 -22.01(-0.90%)
Mar 20, 2018 2460 2472 2437 2453 0 -4.48(-0.18%)
Mar 19, 2018 2467 2487 2448 2458 0 -15.12(-0.61%)
Mar 16, 2018 2452 2479 2448 2473 0 +24.32(+0.99%)
Mar 15, 2018 2457 2470 2435 2449 0 -7.03(-0.29%)
Mar 14, 2018 2485 2493 2452 2456 0 -24.51(-0.99%)
Mar 13, 2018 2481 2485 2476 2480 0 +3.03(+0.12%)
Mar 12, 2018 2466 2496 2454 2477 0 +12.93(+0.52%)
Mar 09, 2018 2466 2478 2449 2464 0 -2.57(-0.10%)
Mar 08, 2018 2438 2469 2431 2467 0 +33.32(+1.37%)
Mar 07, 2018 2433 2445 2431 2433 0 +5.97(+0.25%)
Mar 06, 2018 2419 2438 2394 2428 0 +12.01(+0.50%)
Mar 05, 2018 2375 2425 2372 2416 0 +33.20(+1.39%)
Mar 02, 2018 2365 2395 2354 2382 0 +7.31(+0.31%)
Mar 01, 2018 2383 2413 2356 2375 0 -17.53(-0.73%)
Feb 28, 2018 2415 2427 2390 2393 0 -8.92(-0.37%)
Feb 27, 2018 2420 2437 2398 2401 0 -19.32(-0.80%)
Feb 26, 2018 2399 2426 2391 2421 0 +29.67(+1.24%)
Feb 23, 2018 2372 2396 2354 2391 0 +31.43(+1.33%)
Feb 22, 2018 2372 2392 2349 2360 0 +0.27(+0.01%)
Feb 21, 2018 2395 2411 2358 2359 0 -31.71(-1.33%)
Feb 20, 2018 2408 2432 2379 2391 0 -23.31(-0.97%)
Feb 16, 2018 2414 2414 2414 2414 0 +1.98(+0.08%)
Feb 15, 2018 2388 2413 2372 2412 0 +37.34(+1.57%)
Feb 14, 2018 2353 2386 2343 2375 0 +9.00(+0.38%)
Feb 13, 2018 2357 2376 2335 2366 0 -5.81(-0.24%)
Feb 12, 2018 2368 2398 2349 2372 0 +12.73(+0.54%)
Feb 09, 2018 2354 2379 2302 2359 0 +25.48(+1.09%)
Feb 08, 2018 2337 2408 2323 2334 0 -55.96(-2.34%)
Feb 07, 2018 2390 2439 2367 2390 0 -2.90(-0.12%)
Feb 06, 2018 2345 2415 2320 2393 0 -6.00(-0.25%)
Feb 05, 2018 2432 2462 2374 2399 0 -39.27(-1.61%)
Feb 02, 2018 2479 2494 2435 2438 0 -75.74(-3.01%)
Feb 01, 2018 2510 2530 2495 2514 0 -0.33(-0.01%)
Jan 31, 2018 2520 2537 2503 2514 0 -2.34(-0.09%)
Jan 30, 2018 2506 2523 2501 2516 0 +4.00(+0.16%)
Jan 29, 2018 2523 2537 2502 2512 0 -18.92(-0.75%)
Jan 26, 2018 2545 2551 2519 2531 0 -17.12(-0.67%)
Jan 25, 2018 2527 2556 2514 2548 0 +29.37(+1.17%)
Jan 24, 2018 2536 2544 2507 2519 0 -15.95(-0.63%)
Jan 23, 2018 2563 2566 2513 2535 0 -32.18(-1.25%)
Jan 22, 2018 2556 2571 2545 2567 0 +10.05(+0.39%)
Jan 19, 2018 2545 2565 2534 2557 0 +24.74(+0.98%)
Jan 18, 2018 2532 2552 2516 2532 0 -1.58(-0.06%)
Jan 17, 2018 2530 2546 2511 2534 0 +17.15(+0.68%)
Jan 16, 2018 2530 2545 2506 2517 0 +0.45(+0.02%)
Jan 12, 2018 2516 2516 2516 2516 0 +0.78(+0.03%)
Jan 11, 2018 2507 2531 2491 2515 0 +8.83(+0.35%)
Jan 10, 2018 2527 2531 2484 2507 0 -28.36(-1.12%)
Jan 09, 2018 2538 2549 2529 2535 0 -3.23(-0.13%)
Jan 08, 2018 2527 2545 2520 2538 0 +2.61(+0.10%)
Jan 05, 2018 2525 2541 2512 2536 0 +7.38(+0.29%)
Jan 04, 2018 2511 2539 2505 2528 0 +28.39(+1.14%)
Jan 03, 2018 2507 2516 2483 2500 0 -2.11(-0.08%)
Jan 02, 2018 2520 2527 2492 2502 0 -17.68(-0.70%)
Dec 29, 2017 2520 2520 2520 2520 0 -5.40(-0.21%)
Dec 28, 2017 2525 2530 2511 2525 0 +5.05(+0.20%)
Dec 27, 2017 2523 2532 2511 2520 0 +2.15(+0.09%)
Dec 26, 2017 2519 2528 2511 2518 0 -1.27(-0.05%)
Dec 22, 2017 2513 2524 2503 2519 0 +12.61(+0.50%)
Dec 21, 2017 2515 2528 2502 2506 0 -2.55(-0.10%)
Dec 20, 2017 2518 2532 2498 2509 0 -2.66(-0.11%)
Dec 19, 2017 2526 2538 2507 2512 0 -7.93(-0.31%)
Dec 18, 2017 2506 2535 2500 2520 0 +13.42(+0.54%)
Dec 15, 2017 2497 2517 2483 2506 0 +20.15(+0.81%)
Dec 14, 2017 2496 2507 2480 2486 0 -9.88(-0.40%)
Dec 13, 2017 2493 2512 2482 2496 0 +5.43(+0.22%)
Dec 12, 2017 2493 2500 2470 2490 0 +4.11(+0.17%)
Dec 11, 2017 2501 2505 2475 2486 0 -11.53(-0.46%)
Dec 08, 2017 2506 2514 2481 2498 0 -2.00(-0.08%)
Dec 07, 2017 2505 2516 2484 2500 0 -9.86(-0.39%)
Dec 06, 2017 2516 2525 2500 2510 0 -8.48(-0.34%)
Dec 05, 2017 2515 2528 2501 2518 0 +6.27(+0.25%)
Dec 04, 2017 2474 2522 2467 2512 0 +50.53(+2.05%)
Dec 01, 2017 2476 2483 2439 2461 0 -10.40(-0.42%)
Nov 30, 2017 2465 2495 2455 2472 0 +13.49(+0.55%)
Nov 29, 2017 2441 2463 2426 2458 0 +28.68(+1.18%)
Nov 28, 2017 2413 2431 2407 2430 0 +26.26(+1.09%)
Nov 27, 2017 2400 2416 2393 2403 0 +2.66(+0.11%)
Nov 24, 2017 2406 2411 2391 2401 0 +0.69(+0.03%)
Nov 22, 2017 2400 2413 2388 2400 0 +4.94(+0.21%)
Nov 21, 2017 2392 2412 2387 2395 0 +8.85(+0.37%)
Nov 20, 2017 2374 2400 2367 2386 0 +13.04(+0.55%)
Nov 17, 2017 2374 2392 2360 2373 0 -11.36(-0.48%)
Nov 16, 2017 2358 2394 2354 2385 0 +32.16(+1.37%)
Nov 15, 2017 2381 2389 2349 2352 0 -34.71(-1.45%)
Nov 14, 2017 2379 2399 2367 2387 0 -0.05(-0.00%)
Nov 13, 2017 2355 2392 2349 2387 0 +32.34(+1.37%)
Nov 10, 2017 2336 2363 2330 2355 0 +12.05(+0.51%)
Nov 09, 2017 2348 2362 2332 2343 0 -7.67(-0.33%)
Nov 08, 2017 2354 2373 2336 2350 0 -0.10(-0.00%)
Nov 07, 2017 2345 2365 2333 2351 0 +2.83(+0.12%)
Nov 06, 2017 2348 2367 2339 2348 0 -1.03(-0.04%)
Nov 03, 2017 2367 2382 2339 2349 0 -17.56(-0.74%)
Nov 02, 2017 2366 2382 2331 2366 0 -1.56(-0.07%)
Nov 01, 2017 2356 2398 2332 2368 0 +18.35(+0.78%)
Oct 31, 2017 2351 2387 2319 2350 0 +8.20(+0.35%)
Oct 30, 2017 2357 2362 2334 2341 0 -21.81(-0.92%)
Oct 27, 2017 2371 2379 2349 2363 0 -13.97(-0.59%)
Oct 26, 2017 2380 2399 2370 2377 0 +7.61(+0.32%)
Oct 25, 2017 2369 2381 2340 2370 0 -4.54(-0.19%)
Oct 24, 2017 2388 2394 2367 2374 0 -11.92(-0.50%)
Oct 23, 2017 2383 2397 2376 2386 0 +0.87(+0.04%)
Oct 20, 2017 2396 2404 2370 2385 0 -7.24(-0.30%)
Oct 19, 2017 2393 2396 2386 2392 0 -4.09(-0.17%)
Oct 18, 2017 2411 2421 2388 2396 0 -13.72(-0.57%)
Oct 17, 2017 2425 2431 2399 2410 0 -19.87(-0.82%)
Oct 16, 2017 2429 2438 2420 2430 0 +4.00(+0.16%)
Oct 13, 2017 2426 2441 2418 2426 0 +6.46(+0.27%)
Oct 12, 2017 2400 2422 2395 2420 0 +17.80(+0.74%)
Oct 11, 2017 2402 2416 2385 2402 0 +4.51(+0.19%)
Oct 10, 2017 2383 2404 2374 2397 0 +16.89(+0.71%)
Oct 09, 2017 2389 2394 2371 2380 0 -7.69(-0.32%)
Oct 06, 2017 2388 2400 2373 2388 0 -9.40(-0.39%)
Oct 05, 2017 2404 2417 2380 2397 0 +2.40(+0.10%)
Oct 04, 2017 2385 2404 2380 2395 0 +10.77(+0.45%)
Oct 03, 2017 2392 2403 2375 2384 0 -4.54(-0.19%)
Oct 02, 2017 2380 2408 2362 2389 0 +9.06(+0.38%)
Sep 29, 2017 2375 2392 2366 2380 0 +5.62(+0.24%)
Sep 28, 2017 2363 2383 2357 2374 0 +6.47(+0.27%)
Sep 27, 2017 2398 2399 2336 2368 0 -29.77(-1.24%)
Sep 26, 2017 2411 2420 2389 2397 0 -7.41(-0.31%)
Sep 25, 2017 2402 2414 2389 2405 0 +3.18(+0.13%)
Sep 22, 2017 2403 2415 2391 2402 0 -0.40(-0.02%)
Sep 21, 2017 2428 2435 2395 2402 0 -26.01(-1.07%)
Sep 20, 2017 2446 2453 2419 2428 0 -15.88(-0.65%)
Sep 19, 2017 2447 2453 2435 2444 0 +4.53(+0.19%)
Sep 18, 2017 2440 2452 2431 2439 0 +0.62(+0.03%)
Sep 15, 2017 2422 2444 2416 2439 0 +15.08(+0.62%)
Sep 14, 2017 2401 2426 2395 2424 0 +20.66(+0.86%)
Sep 13, 2017 2413 2418 2398 2403 0 -12.81(-0.53%)
Sep 12, 2017 2415 2427 2405 2416 0 +1.33(+0.06%)
Sep 11, 2017 2423 2435 2401 2415 0 -2.66(-0.11%)
Sep 08, 2017 2425 2429 2404 2417 0 -14.32(-0.59%)
Sep 07, 2017 2432 2441 2415 2432 0 +2.61(+0.11%)
Sep 06, 2017 2453 2475 2409 2429 0 -35.02(-1.42%)
Sep 05, 2017 2454 2468 2443 2464 0 +5.75(+0.23%)
Sep 01, 2017 2466 2475 2446 2458 0 -4.29(-0.17%)
Aug 31, 2017 2437 2466 2432 2462 0 +33.10(+1.36%)
Aug 30, 2017 2426 2434 2417 2429 0 +1.20(+0.05%)
Aug 29, 2017 2429 2438 2421 2428 0 -7.81(-0.32%)
Aug 28, 2017 2434 2441 2421 2436 0 +2.92(+0.12%)
Aug 25, 2017 2431 2444 2425 2433 0 +12.38(+0.51%)
Aug 24, 2017 2436 2444 2414 2421 0 -14.83(-0.61%)
Aug 23, 2017 2438 2448 2428 2436 0 -6.60(-0.27%)
Aug 22, 2017 2431 2448 2425 2442 0 +14.09(+0.58%)
Aug 21, 2017 2419 2435 2409 2428 0 +11.33(+0.47%)
Aug 18, 2017 2415 2426 2406 2417 0 +1.55(+0.06%)
Aug 17, 2017 2435 2448 2413 2415 0 -29.76(-1.22%)
Aug 16, 2017 2430 2455 2428 2445 0 +18.06(+0.74%)
Aug 15, 2017 2426 2440 2420 2427 0 -2.36(-0.10%)
Aug 14, 2017 2410 2432 2404 2429 0 +29.48(+1.23%)
Aug 11, 2017 2407 2418 2394 2400 0 -2.65(-0.11%)
Aug 10, 2017 2419 2433 2398 2402 0 -26.80(-1.10%)
Aug 09, 2017 2418 2435 2413 2429 0 +10.97(+0.45%)
Aug 08, 2017 2435 2439 2412 2418 0 -17.65(-0.72%)
Aug 07, 2017 2443 2452 2428 2436 0 -5.71(-0.23%)
Aug 04, 2017 2450 2458 2430 2442 0 -8.06(-0.33%)
Aug 03, 2017 2441 2467 2425 2450 0 +1.70(+0.07%)
Aug 02, 2017 2440 2458 2422 2448 0 +5.45(+0.22%)
Aug 01, 2017 2446 2454 2399 2442 0 -7.41(-0.30%)
Jul 31, 2017 2458 2470 2442 2450 0 -0.94(-0.04%)
Jul 28, 2017 2461 2469 2440 2451 0 -10.57(-0.43%)
Jul 27, 2017 2469 2477 2444 2461 0 -4.49(-0.18%)
Jul 26, 2017 2469 2477 2456 2466 0 -3.35(-0.14%)
Jul 25, 2017 2460 2475 2452 2469 0 +20.19(+0.82%)
Jul 24, 2017 2462 2469 2439 2449 0 -16.98(-0.69%)
Jul 21, 2017 2446 2471 2442 2466 0 +14.67(+0.60%)
Jul 20, 2017 2457 2465 2445 2451 0 -3.69(-0.15%)
Jul 19, 2017 2459 2466 2444 2455 0 -1.22(-0.05%)
Jul 18, 2017 2451 2463 2446 2456 0 +3.94(+0.16%)
Jul 17, 2017 2457 2463 2433 2452 0 -1.07(-0.04%)
Jul 14, 2017 2442 2458 2436 2453 0 +16.98(+0.70%)
Jul 13, 2017 2447 2451 2427 2436 0 -10.45(-0.43%)
Jul 12, 2017 2448 2462 2439 2447 0 +10.61(+0.44%)
Jul 11, 2017 2448 2456 2429 2436 0 -9.54(-0.39%)
Jul 10, 2017 2454 2463 2439 2446 0 -7.62(-0.31%)
Jul 07, 2017 2450 2464 2440 2453 0 +8.18(+0.33%)
Jul 06, 2017 2453 2462 2437 2445 0 -11.56(-0.47%)
Jul 05, 2017 2459 2470 2452 2457 0 +1.75(+0.07%)
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.