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 (%)
Aug 30, 2013 1796 1796 1796 0 -4.88(-0.27%)
Aug 29, 2013 1789 1811 1783 1801 0 +10.15(+0.57%)
Aug 28, 2013 1796 1803 1785 1791 0 -4.56(-0.25%)
Aug 27, 2013 1809 1815 1792 1795 0 -27.14(-1.49%)
Aug 26, 2013 1823 1839 1812 1822 0 +2.54(+0.14%)
Aug 23, 2013 1818 1829 1805 1820 0 +10.56(+0.58%)
Aug 22, 2013 1797 1814 1787 1809 0 +12.49(+0.70%)
Aug 21, 2013 1798 1812 1788 1797 0 -4.84(-0.27%)
Aug 20, 2013 1806 1814 1797 1802 0 -3.30(-0.18%)
Aug 19, 2013 1804 1820 1800 1805 0 -4.81(-0.27%)
Aug 16, 2013 1813 1819 1803 1810 0 -7.43(-0.41%)
Aug 15, 2013 1823 1827 1801 1817 0 -18.76(-1.02%)
Aug 14, 2013 1845 1851 1830 1836 0 -7.15(-0.39%)
Aug 13, 2013 1840 1850 1830 1843 0 +3.79(+0.21%)
Aug 12, 2013 1837 1847 1827 1839 0 -2.17(-0.12%)
Aug 09, 2013 1845 1857 1831 1841 0 -3.98(-0.22%)
Aug 08, 2013 1855 1860 1840 1845 0 -2.08(-0.11%)
Aug 07, 2013 1848 1858 1833 1847 0 -6.18(-0.33%)
Aug 06, 2013 1842 1861 1837 1854 0 +15.13(+0.82%)
Aug 05, 2013 1845 1856 1827 1838 0 -9.77(-0.53%)
Aug 02, 2013 1854 1858 1827 1848 0 -13.73(-0.74%)
Aug 01, 2013 1857 1877 1843 1862 0 +23.10(+1.26%)
Jul 31, 2013 1861 1878 1836 1839 0 -17.75(-0.96%)
Jul 30, 2013 1846 1877 1839 1857 0 +17.48(+0.95%)
Jul 29, 2013 1848 1854 1829 1839 0 -11.97(-0.65%)
Jul 26, 2013 1846 1856 1830 1851 0 -3.13(-0.17%)
Jul 25, 2013 1844 1859 1839 1854 0 +5.74(+0.31%)
Jul 24, 2013 1869 1871 1844 1848 0 -18.80(-1.01%)
Jul 23, 2013 1870 1877 1855 1867 0 +1.54(+0.08%)
Jul 22, 2013 1852 1873 1849 1866 0 +5.80(+0.31%)
Jul 19, 2013 1848 1862 1840 1860 0 +12.90(+0.70%)
Jul 18, 2013 1835 1850 1831 1847 0 +13.70(+0.75%)
Jul 17, 2013 1836 1843 1825 1833 0 +0.30(+0.02%)
Jul 16, 2013 1829 1838 1820 1833 0 +5.99(+0.33%)
Jul 15, 2013 1820 1831 1810 1827 0 +6.63(+0.36%)
Jul 12, 2013 1806 1822 1802 1820 0 +11.22(+0.62%)
Jul 11, 2013 1802 1813 1797 1809 0 +21.50(+1.20%)
Jul 10, 2013 1783 1795 1772 1788 0 +0.78(+0.04%)
Jul 09, 2013 1772 1792 1763 1787 0 +24.99(+1.42%)
Jul 08, 2013 1761 1772 1753 1762 0 +8.25(+0.47%)
Jul 05, 2013 1754 1758 1732 1754 0 +12.29(+0.71%)
Jul 03, 2013 1741 1741 1741 0 -2.66(-0.15%)
Jul 02, 2013 1743 1759 1735 1744 0 -7.38(-0.42%)
Jul 01, 2013 1741 1764 1737 1751 0 +17.18(+0.99%)
Jun 28, 2013 1740 1753 1728 1734 0 +0.11(+0.01%)
Jun 26, 2013 1724 1741 1720 1734 0 +21.80(+1.27%)
Jun 25, 2013 1719 1723 1701 1712 0 +7.25(+0.43%)
Jun 24, 2013 1693 1722 1684 1705 0 -4.33(-0.25%)
Jun 21, 2013 1713 1721 1693 1709 0 +4.69(+0.28%)
Jun 20, 2013 1731 1736 1698 1705 0 -38.08(-2.18%)
Jun 19, 2013 1768 1772 1741 1743 0 -25.79(-1.46%)
Jun 18, 2013 1764 1772 1756 1769 0 +4.70(+0.27%)
Jun 17, 2013 1744 1770 1740 1764 0 +30.65(+1.77%)
Jun 14, 2013 1736 1746 1727 1733 0 -9.00(-0.52%)
Jun 13, 2013 1726 1746 1716 1742 0 +13.33(+0.77%)
Jun 12, 2013 1734 1745 1723 1729 0 +5.84(+0.34%)
Jun 11, 2013 1720 1743 1712 1723 0 -12.55(-0.72%)
Jun 10, 2013 1739 1747 1726 1736 0 +0.68(+0.04%)
Jun 07, 2013 1728 1740 1721 1735 0 +13.42(+0.78%)
Jun 06, 2013 1706 1722 1698 1722 0 +15.47(+0.91%)
Jun 05, 2013 1722 1730 1704 1706 0 -22.79(-1.32%)
Jun 04, 2013 1718 1750 1713 1729 0 +10.12(+0.59%)
Jun 03, 2013 1728 1733 1702 1719 0 -6.56(-0.38%)
May 31, 2013 1743 1751 1723 1725 0 -24.94(-1.42%)
May 30, 2013 1755 1767 1746 1750 0 -4.00(-0.23%)
May 29, 2013 1774 1779 1745 1754 0 -29.61(-1.66%)
May 28, 2013 1793 1800 1777 1784 0 +5.96(+0.34%)
May 24, 2013 1778 1778 1778 0 +3.60(+0.20%)
May 23, 2013 1762 1782 1759 1774 0 +0.71(+0.04%)
May 22, 2013 1795 1807 1767 1774 0 -22.78(-1.27%)
May 21, 2013 1789 1806 1780 1796 0 +8.28(+0.46%)
May 20, 2013 1806 1807 1785 1788 0 -20.62(-1.14%)
May 17, 2013 1797 1812 1787 1809 0 +12.37(+0.69%)
May 16, 2013 1807 1811 1793 1796 0 -15.96(-0.88%)
May 15, 2013 1792 1816 1788 1812 0 +36.43(+2.05%)
May 13, 2013 1775 1788 1767 1776 0 -1.39(-0.08%)
May 10, 2013 1773 1788 1766 1777 0 +8.53(+0.48%)
May 09, 2013 1771 1779 1763 1769 0 -5.15(-0.29%)
May 08, 2013 1774 1778 1761 1774 0 -0.15(-0.01%)
May 07, 2013 1754 1778 1752 1774 0 +25.03(+1.43%)
May 06, 2013 1763 1765 1743 1749 0 -12.72(-0.72%)
May 03, 2013 1760 1768 1741 1762 0 +16.45(+0.94%)
May 02, 2013 1733 1752 1725 1745 0 +12.05(+0.70%)
May 01, 2013 1738 1766 1721 1733 0 -20.30(-1.16%)
Apr 30, 2013 1738 1760 1725 1754 0 +12.95(+0.74%)
Apr 29, 2013 1738 1749 1727 1741 0 +5.49(+0.32%)
Apr 26, 2013 1746 1749 1730 1735 0 -8.99(-0.52%)
Apr 25, 2013 1739 1758 1733 1744 0 +9.41(+0.54%)
Apr 24, 2013 1757 1759 1733 1735 0 -21.26(-1.21%)
Apr 23, 2013 1748 1763 1736 1756 0 +13.53(+0.78%)
Apr 22, 2013 1729 1750 1719 1742 0 +11.39(+0.66%)
Apr 19, 2013 1717 1742 1714 1731 0 +17.31(+1.01%)
Apr 18, 2013 1722 1728 1706 1714 0 -5.57(-0.32%)
Apr 17, 2013 1727 1733 1700 1719 0 -16.84(-0.97%)
Apr 16, 2013 1720 1741 1714 1736 0 +29.59(+1.73%)
Apr 15, 2013 1734 1743 1705 1707 0 -32.70(-1.88%)
Apr 12, 2013 1744 1749 1728 1739 0 -8.79(-0.50%)
Apr 11, 2013 1734 1757 1729 1748 0 +13.66(+0.79%)
Apr 10, 2013 1713 1736 1709 1734 0 +26.17(+1.53%)
Apr 09, 2013 1713 1721 1696 1708 0 +1.91(+0.11%)
Apr 08, 2013 1694 1707 1686 1706 0 +11.63(+0.69%)
Apr 05, 2013 1690 1699 1681 1695 0 -9.81(-0.58%)
Apr 04, 2013 1704 1713 1693 1704 0 +3.59(+0.21%)
Apr 03, 2013 1724 1726 1691 1701 0 -22.39(-1.30%)
Apr 02, 2013 1718 1730 1712 1723 0 +12.47(+0.73%)
Apr 01, 2013 1720 1724 1704 1711 0 -12.64(-0.73%)
Mar 28, 2013 1723 1723 1723 0 +29.52(+1.74%)
Mar 27, 2013 1692 1701 1683 1694 0 -9.17(-0.54%)
Mar 26, 2013 1707 1718 1690 1703 0 +1.37(+0.08%)
Mar 25, 2013 1707 1720 1693 1702 0 -0.98(-0.06%)
Mar 22, 2013 1686 1708 1682 1703 0 +19.44(+1.15%)
Mar 21, 2013 1683 1693 1674 1683 0 -9.63(-0.57%)
Mar 20, 2013 1687 1703 1681 1693 0 +12.95(+0.77%)
Mar 19, 2013 1674 1685 1664 1680 0 +7.82(+0.47%)
Mar 18, 2013 1672 1680 1666 1672 0 -10.47(-0.62%)
Mar 15, 2013 1680 1688 1673 1683 0 -2.54(-0.15%)
Mar 14, 2013 1687 1693 1674 1685 0 +2.74(+0.16%)
Mar 13, 2013 1679 1689 1671 1682 0 +4.17(+0.25%)
Mar 12, 2013 1667 1681 1664 1678 0 +10.65(+0.64%)
Mar 11, 2013 1658 1672 1655 1668 0 +9.26(+0.56%)
Mar 08, 2013 1660 1666 1649 1658 0 +3.35(+0.20%)
Mar 07, 2013 1658 1665 1649 1655 0 -1.59(-0.10%)
Mar 06, 2013 1658 1668 1650 1657 0 +2.48(+0.15%)
Mar 05, 2013 1657 1665 1648 1654 0 +3.90(+0.24%)
Mar 04, 2013 1637 1652 1630 1650 0 +5.68(+0.35%)
Mar 01, 2013 1638 1651 1621 1644 0 +0.87(+0.05%)
Feb 28, 2013 1655 1660 1640 1644 0 -9.19(-0.56%)
Feb 27, 2013 1633 1663 1628 1653 0 +22.53(+1.38%)
Feb 26, 2013 1588 1635 1580 1630 0 +12.35(+0.76%)
Feb 22, 2013 1605 1623 1602 1618 0 +19.37(+1.21%)
Feb 21, 2013 1604 1608 1588 1599 0 -9.70(-0.60%)
Feb 20, 2013 1621 1629 1606 1608 0 +0.67(+0.04%)
Feb 15, 2013 1608 1608 1608 0 +10.17(+0.64%)
Feb 14, 2013 1592 1605 1589 1597 0 +1.20(+0.08%)
Feb 13, 2013 1594 1603 1585 1596 0 +4.01(+0.25%)
Feb 12, 2013 1585 1595 1580 1592 0 +5.57(+0.35%)
Feb 11, 2013 1590 1596 1581 1587 0 -7.36(-0.46%)
Feb 08, 2013 1577 1600 1575 1594 0 +16.07(+1.02%)
Feb 07, 2013 1585 1589 1566 1578 0 -10.66(-0.67%)
Feb 06, 2013 1580 1592 1573 1589 0 +22.23(+1.42%)
Feb 04, 2013 1575 1579 1560 1566 0 -5.75(-0.37%)
Feb 01, 2013 1559 1576 1551 1572 0 +23.40(+1.51%)
Jan 31, 2013 1541 1560 1539 1549 0 +1.06(+0.07%)
Jan 30, 2013 1559 1561 1543 1548 0 -9.35(-0.60%)
Jan 29, 2013 1542 1560 1536 1557 0 +11.48(+0.74%)
Jan 28, 2013 1550 1559 1540 1545 0 -6.66(-0.43%)
Jan 25, 2013 1553 1557 1537 1552 0 +6.07(+0.39%)
Jan 24, 2013 1550 1559 1541 1546 0 -2.42(-0.16%)
Jan 23, 2013 1553 1558 1542 1548 0 -8.40(-0.54%)
Jan 22, 2013 1548 1559 1544 1557 0 +4.76(+0.31%)
Jan 18, 2013 1552 1552 1552 0 +7.28(+0.47%)
Jan 17, 2013 1538 1551 1533 1545 0 +13.51(+0.88%)
Jan 16, 2013 1535 1540 1528 1531 0 -8.22(-0.53%)
Jan 15, 2013 1532 1545 1528 1540 0 +2.95(+0.19%)
Jan 14, 2013 1530 1540 1525 1537 0 +8.06(+0.53%)
Jan 12, 2013 1533 1537 1519 1529 0 +0.00(+0.00%)
Jan 11, 2013 1533 1537 1519 1529 0 -1.53(-0.10%)
Jan 10, 2013 1532 1539 1520 1530 0 +0.14(+0.01%)
Jan 09, 2013 1531 1538 1523 1530 0 +2.93(+0.19%)
Jan 08, 2013 1511 1532 1510 1527 0 -3.51(-0.23%)
Jan 07, 2013 1534 1540 1522 1531 0 -6.47(-0.42%)
Jan 04, 2013 1530 1540 1524 1537 0 +10.24(+0.67%)
Jan 03, 2013 1528 1539 1518 1527 0 -2.76(-0.18%)
Jan 02, 2013 1522 1531 1494 1530 0 +37.94(+2.54%)
Dec 31, 2012 1492 1492 1492 0 +17.90(+1.21%)
Dec 28, 2012 1480 1490 1470 1474 0 -14.81(-0.99%)
Dec 27, 2012 1488 1497 1472 1488 0 +1.71(+0.12%)
Dec 26, 2012 1492 1501 1481 1487 0 -4.55(-0.31%)
Dec 24, 2012 1491 1491 1491 0 +5.47(+0.37%)
Dec 21, 2012 1489 1504 1477 1486 0 -23.12(-1.53%)
Dec 20, 2012 1506 1514 1497 1509 0 +6.76(+0.45%)
Dec 19, 2012 1510 1516 1495 1502 0 -8.21(-0.54%)
Dec 18, 2012 1494 1512 1488 1510 0 -7.38(-0.49%)
Dec 17, 2012 1510 1521 1502 1518 0 +3.30(+0.22%)
Dec 14, 2012 1513 1528 1506 1515 0 -4.75(-0.31%)
Dec 13, 2012 1524 1530 1514 1519 0 -1.92(-0.13%)
Dec 12, 2012 1554 1555 1517 1521 0 -28.96(-1.87%)
Dec 11, 2012 1546 1558 1539 1550 0 +5.08(+0.33%)
Dec 10, 2012 1550 1557 1537 1545 0 -7.58(-0.49%)
Dec 07, 2012 1545 1554 1535 1553 0 +8.80(+0.57%)
Dec 06, 2012 1527 1545 1523 1544 0 +17.08(+1.12%)
Dec 05, 2012 1532 1541 1520 1527 0 -7.18(-0.47%)
Dec 04, 2012 1532 1545 1524 1534 0 -7.06(-0.46%)
Nov 30, 2012 1532 1546 1525 1541 0 +8.76(+0.57%)
Nov 29, 2012 1524 1539 1519 1532 0 +11.77(+0.77%)
Nov 28, 2012 1500 1522 1496 1520 0 +13.33(+0.88%)
Nov 27, 2012 1505 1517 1499 1507 0 +1.71(+0.11%)
Nov 26, 2012 1496 1511 1492 1505 0 -3.83(-0.25%)
Nov 24, 2012 1500 1512 1498 1509 0 +0.00(+0.00%)
Nov 23, 2012 1500 1512 1498 1509 0 +10.90(+0.73%)
Nov 21, 2012 1498 1498 1498 0 -5.62(-0.37%)
Nov 20, 2012 1492 1506 1481 1504 0 +9.25(+0.62%)
Nov 19, 2012 1488 1500 1479 1495 0 +14.70(+0.99%)
Nov 16, 2012 1461 1483 1452 1480 0 +17.13(+1.17%)
Nov 15, 2012 1455 1469 1451 1463 0 +6.68(+0.46%)
Nov 14, 2012 1482 1485 1454 1456 0 -17.73(-1.20%)
Nov 13, 2012 1469 1486 1466 1474 0 +0.50(+0.03%)
Nov 12, 2012 1481 1488 1469 1473 0 -4.36(-0.30%)
Nov 09, 2012 1474 1487 1468 1478 0 +2.45(+0.17%)
Nov 08, 2012 1482 1493 1470 1475 0 -7.98(-0.54%)
Nov 07, 2012 1502 1507 1471 1483 0 -20.76(-1.38%)
Nov 06, 2012 1496 1511 1490 1504 0 +8.62(+0.58%)
Nov 05, 2012 1492 1510 1481 1495 0 +4.25(+0.28%)
Nov 02, 2012 1501 1508 1488 1491 0 -4.34(-0.29%)
Nov 01, 2012 1476 1502 1466 1496 0 +19.04(+1.29%)
Oct 31, 2012 1467 1484 1450 1477 0 +5.46(+0.37%)
Oct 26, 2012 1471 1471 1471 0 -4.08(-0.28%)
Oct 25, 2012 1482 1495 1467 1475 0 +0.49(+0.03%)
Oct 24, 2012 1483 1489 1469 1475 0 -6.39(-0.43%)
Oct 23, 2012 1484 1493 1469 1481 0 -14.55(-0.97%)
Oct 19, 2012 1511 1514 1485 1496 0 -19.55(-1.29%)
Oct 18, 2012 1507 1520 1502 1515 0 +6.37(+0.42%)
Oct 17, 2012 1498 1527 1495 1509 0 +8.91(+0.59%)
Oct 16, 2012 1489 1502 1486 1500 0 +14.38(+0.97%)
Oct 15, 2012 1470 1494 1467 1485 0 +21.49(+1.47%)
Oct 12, 2012 1453 1471 1430 1464 0 +26.75(+1.86%)
Oct 11, 2012 1446 1454 1433 1437 0 +1.21(+0.08%)
Oct 10, 2012 1441 1448 1429 1436 0 -8.64(-0.60%)
Oct 09, 2012 1462 1469 1442 1445 0 -17.80(-1.22%)
Oct 08, 2012 1462 1472 1454 1462 0 -1.31(-0.09%)
Oct 06, 2012 1467 1474 1455 1464 0 +0.00(+0.00%)
Oct 05, 2012 1465 1474 1455 1464 0 +3.84(+0.26%)
Oct 04, 2012 1455 1465 1451 1460 0 +9.96(+0.69%)
Oct 03, 2012 1454 1461 1443 1450 0 -3.30(-0.23%)
Oct 02, 2012 1459 1463 1445 1453 0 -1.40(-0.10%)
Oct 01, 2012 1452 1467 1445 1455 0 +5.74(+0.40%)
Sep 28, 2012 1446 1453 1436 1449 0 -1.77(-0.12%)
Sep 27, 2012 1444 1457 1434 1451 0 +7.17(+0.50%)
Sep 26, 2012 1435 1454 1433 1444 0 +9.54(+0.67%)
Sep 25, 2012 1451 1458 1432 1434 0 -13.15(-0.91%)
Sep 24, 2012 1430 1452 1430 1447 0 +10.03(+0.70%)
Sep 21, 2012 1434 1447 1425 1437 0 +5.75(+0.40%)
Sep 20, 2012 1423 1436 1419 1431 0 +3.71(+0.26%)
Sep 19, 2012 1424 1435 1420 1428 0 +5.26(+0.37%)
Sep 18, 2012 1420 1432 1413 1422 0 +1.24(+0.09%)
Sep 17, 2012 1427 1429 1415 1421 0 -7.06(-0.49%)
Sep 14, 2012 1447 1454 1425 1428 0 -17.70(-1.22%)
Sep 13, 2012 1439 1455 1429 1446 0 +9.45(+0.66%)
Sep 12, 2012 1442 1448 1429 1436 0 -5.01(-0.35%)
Sep 11, 2012 1447 1452 1438 1441 0 -7.77(-0.54%)
Sep 10, 2012 1458 1462 1446 1449 0 -11.56(-0.79%)
Sep 07, 2012 1462 1468 1452 1461 0 +1.73(+0.12%)
Sep 06, 2012 1448 1471 1440 1459 0 +18.72(+1.30%)
Sep 05, 2012 1437 1448 1427 1440 0 +1.90(+0.13%)
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.