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 (%)
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%)
Sep 04, 2012 1439 1449 1426 1438 0 -1.26(-0.09%)
Aug 31, 2012 1440 1440 1440 0 +4.94(+0.34%)
Aug 30, 2012 1443 1448 1428 1435 0 -13.55(-0.94%)
Aug 29, 2012 1448 1454 1440 1448 0 -11.97(-0.82%)
Aug 27, 2012 1467 1471 1458 1460 0 -6.29(-0.43%)
Aug 24, 2012 1460 1473 1458 1467 0 +0.93(+0.06%)
Aug 23, 2012 1467 1478 1461 1466 0 -9.10(-0.62%)
Aug 22, 2012 1460 1481 1448 1475 0 +11.01(+0.75%)
Aug 21, 2012 1462 1479 1453 1464 0 +9.56(+0.66%)
Aug 20, 2012 1458 1463 1447 1454 0 -7.56(-0.52%)
Aug 17, 2012 1462 1468 1449 1462 0 +1.06(+0.07%)
Aug 16, 2012 1437 1463 1435 1461 0 +22.46(+1.56%)
Aug 15, 2012 1432 1443 1427 1438 0 +4.57(+0.32%)
Aug 14, 2012 1434 1443 1425 1434 0 +2.61(+0.18%)
Aug 13, 2012 1430 1434 1421 1431 0 -3.32(-0.23%)
Aug 11, 2012 1422 1446 1414 1434 0 +0.00(+0.00%)
Aug 10, 2012 1422 1446 1414 1434 0 +9.00(+0.63%)
Aug 09, 2012 1423 1434 1415 1425 0 -1.37(-0.10%)
Aug 08, 2012 1429 1439 1420 1427 0 +1.92(+0.13%)
Aug 07, 2012 1437 1445 1405 1425 0 -18.41(-1.28%)
Aug 06, 2012 1447 1457 1438 1443 0 -5.15(-0.36%)
Aug 03, 2012 1455 1462 1439 1448 0 +8.52(+0.59%)
Aug 02, 2012 1456 1463 1431 1440 0 -22.41(-1.53%)
Aug 01, 2012 1471 1475 1455 1462 0 -5.10(-0.35%)
Jul 31, 2012 1464 1480 1425 1467 0 -32.96(-2.20%)
Jul 30, 2012 1488 1509 1486 1500 0 +10.27(+0.69%)
Jul 27, 2012 1477 1497 1475 1490 0 +18.67(+1.27%)
Jul 26, 2012 1471 1485 1461 1471 0 +14.66(+1.01%)
Jul 25, 2012 1461 1471 1453 1457 0 -3.02(-0.21%)
Jul 24, 2012 1476 1481 1450 1460 0 -18.03(-1.22%)
Jul 23, 2012 1469 1484 1464 1478 0 -10.04(-0.67%)
Jul 20, 2012 1494 1502 1483 1488 0 -14.12(-0.94%)
Jul 19, 2012 1504 1510 1488 1502 0 -0.63(-0.04%)
Jul 18, 2012 1503 1509 1494 1503 0 -5.09(-0.34%)
Jul 17, 2012 1497 1516 1490 1508 0 +13.82(+0.93%)
Jul 16, 2012 1497 1504 1489 1494 0 -6.12(-0.41%)
Jul 14, 2012 1492 1506 1488 1500 0 +0.00(+0.00%)
Jul 13, 2012 1492 1506 1488 1500 0 +11.47(+0.77%)
Jul 12, 2012 1479 1494 1469 1488 0 +4.05(+0.27%)
Jul 11, 2012 1488 1492 1476 1484 0 -1.98(-0.13%)
Jul 10, 2012 1496 1504 1480 1486 0 -2.93(-0.20%)
Jul 09, 2012 1489 1496 1483 1489 0 -0.35(-0.02%)
Jul 06, 2012 1491 1498 1480 1490 0 -10.59(-0.71%)
Jul 05, 2012 1501 1505 1491 1500 0 -4.12(-0.27%)
Jul 03, 2012 1504 1504 1504 0 +9.20(+0.62%)
Jul 02, 2012 1488 1497 1474 1495 0 +6.01(+0.40%)
Jun 30, 2012 1472 1493 1468 1489 0 -1.15(-0.08%)
Jun 29, 2012 1472 1493 1468 1490 0 +32.45(+2.23%)
Jun 28, 2012 1448 1459 1439 1458 0 -0.40(-0.03%)
Jun 27, 2012 1453 1467 1450 1458 0 +9.35(+0.65%)
Jun 26, 2012 1440 1455 1431 1449 0 +12.56(+0.87%)
Jun 25, 2012 1435 1445 1426 1436 0 -9.23(-0.64%)
Jun 22, 2012 1432 1453 1427 1446 0 +22.26(+1.56%)
Jun 21, 2012 1448 1452 1421 1423 0 -24.47(-1.69%)
Jun 20, 2012 1460 1466 1438 1448 0 -14.92(-1.02%)
Jun 19, 2012 1461 1474 1454 1463 0 +5.86(+0.40%)
Jun 18, 2012 1450 1463 1444 1457 0 +3.48(+0.24%)
Jun 15, 2012 1462 1468 1449 1453 0 -2.72(-0.19%)
Jun 14, 2012 1444 1461 1440 1456 0 +12.92(+0.90%)
Jun 13, 2012 1444 1455 1435 1443 0 -2.26(-0.16%)
Jun 12, 2012 1433 1448 1426 1445 0 +14.99(+1.05%)
Jun 11, 2012 1452 1459 1429 1430 0 -15.60(-1.08%)
Jun 08, 2012 1430 1450 1425 1446 0 +12.38(+0.86%)
Jun 07, 2012 1432 1446 1424 1434 0 +9.54(+0.67%)
Jun 06, 2012 1397 1426 1394 1424 0 +34.39(+2.47%)
Jun 05, 2012 1381 1393 1375 1390 0 +4.06(+0.29%)
Jun 04, 2012 1378 1390 1369 1386 0 +7.24(+0.53%)
Jun 02, 2012 1378 1392 1371 1378 0 +0.00(+0.00%)
Jun 01, 2012 1378 1392 1371 1378 0 -13.58(-0.98%)
May 31, 2012 1400 1405 1387 1392 0 -9.79(-0.70%)
May 30, 2012 1407 1414 1400 1402 0 -13.35(-0.94%)
May 29, 2012 1416 1425 1408 1415 0 +5.90(+0.42%)
May 25, 2012 1409 1409 1409 0 -7.06(-0.50%)
May 24, 2012 1414 1426 1408 1416 0 +5.81(+0.41%)
May 23, 2012 1401 1414 1387 1411 0 +3.40(+0.24%)
May 22, 2012 1403 1421 1398 1407 0 +7.09(+0.51%)
May 21, 2012 1380 1403 1373 1400 0 +22.39(+1.63%)
May 18, 2012 1384 1397 1372 1378 0 -1.81(-0.13%)
May 17, 2012 1413 1417 1379 1379 0 -31.73(-2.25%)
May 16, 2012 1416 1426 1407 1411 0 +0.31(+0.02%)
May 15, 2012 1406 1418 1400 1411 0 +5.11(+0.36%)
May 14, 2012 1401 1413 1395 1406 0 -4.43(-0.31%)
May 11, 2012 1404 1420 1402 1410 0 -1.43(-0.10%)
May 10, 2012 1415 1419 1404 1412 0 +3.03(+0.22%)
May 09, 2012 1399 1419 1395 1409 0 -1.37(-0.10%)
May 08, 2012 1400 1412 1390 1410 0 +2.84(+0.20%)
May 07, 2012 1380 1412 1374 1407 0 +24.36(+1.76%)
May 04, 2012 1384 1393 1373 1383 0 -6.83(-0.49%)
May 03, 2012 1393 1400 1380 1390 0 -2.51(-0.18%)
May 02, 2012 1391 1398 1372 1392 0 -12.28(-0.87%)
May 01, 2012 1394 1411 1386 1404 0 +7.25(+0.52%)
Apr 30, 2012 1395 1401 1383 1397 0 +1.53(+0.11%)
Apr 27, 2012 1391 1406 1384 1396 0 +4.73(+0.34%)
Apr 26, 2012 1382 1397 1380 1391 0 +5.83(+0.42%)
Apr 25, 2012 1378 1389 1374 1385 0 +15.70(+1.15%)
Apr 24, 2012 1367 1375 1359 1369 0 +1.64(+0.12%)
Apr 23, 2012 1369 1375 1355 1368 0 -14.20(-1.03%)
Apr 20, 2012 1383 1392 1377 1382 0 +3.35(+0.24%)
Apr 19, 2012 1382 1390 1372 1379 0 -3.49(-0.25%)
Apr 18, 2012 1379 1387 1373 1382 0 -1.33(-0.10%)
Apr 17, 2012 1376 1390 1371 1383 0 +12.53(+0.91%)
Apr 16, 2012 1375 1379 1365 1371 0 +0.48(+0.04%)
Apr 13, 2012 1370 1379 1364 1370 0 -2.05(-0.15%)
Apr 12, 2012 1354 1375 1349 1372 0 +20.25(+1.50%)
Apr 11, 2012 1354 1361 1346 1352 0 +9.93(+0.74%)
Apr 10, 2012 1358 1362 1338 1342 0 -18.18(-1.34%)
Apr 09, 2012 1352 1364 1345 1360 0 -5.58(-0.41%)
Apr 05, 2012 1363 1370 1358 1366 0 +0.53(+0.04%)
Apr 04, 2012 1371 1374 1361 1365 0 -13.65(-0.99%)
Apr 03, 2012 1378 1385 1369 1379 0 +0.81(+0.06%)
Apr 02, 2012 1363 1386 1360 1378 0 +13.33(+0.98%)
Mar 30, 2012 1371 1375 1361 1365 0 -0.21(-0.02%)
Mar 29, 2012 1356 1368 1349 1365 0 +2.80(+0.21%)
Mar 28, 2012 1362 1367 1352 1362 0 +0.96(+0.07%)
Mar 27, 2012 1369 1373 1358 1361 0 -6.45(-0.47%)
Mar 26, 2012 1353 1371 1350 1368 0 +21.03(+1.56%)
Mar 23, 2012 1346 1353 1334 1347 0 +2.27(+0.17%)
Mar 22, 2012 1336 1348 1329 1345 0 -0.97(-0.07%)
Mar 21, 2012 1347 1355 1341 1346 0 -1.23(-0.09%)
Mar 20, 2012 1342 1351 1338 1347 0 +3.36(+0.25%)
Mar 19, 2012 1339 1351 1333 1343 0 +2.24(+0.17%)
Mar 16, 2012 1349 1352 1336 1341 0 -1.07(-0.08%)
Mar 15, 2012 1340 1347 1333 1342 0 +1.96(+0.15%)
Mar 14, 2012 1344 1354 1334 1340 0 -8.68(-0.64%)
Mar 13, 2012 1338 1351 1333 1349 0 +17.03(+1.28%)
Mar 12, 2012 1332 1342 1326 1332 0 -2.32(-0.17%)
Mar 09, 2012 1329 1339 1322 1334 0 +8.41(+0.63%)
Mar 08, 2012 1335 1340 1320 1326 0 +2.56(+0.19%)
Mar 07, 2012 1322 1328 1314 1323 0 +2.99(+0.23%)
Mar 06, 2012 1318 1327 1311 1320 0 -7.45(-0.56%)
Mar 05, 2012 1324 1334 1316 1328 0 +2.57(+0.19%)
Mar 02, 2012 1333 1339 1320 1325 0 +13.53(+1.03%)
Mar 01, 2012 1304 1321 1300 1312 0 +6.94(+0.53%)
Feb 29, 2012 1316 1325 1301 1305 0 -19.97(-1.51%)
Feb 28, 2012 1313 1329 1308 1325 0 -3.67(-0.28%)
Feb 27, 2012 1325 1336 1317 1328 0 -4.50(-0.34%)
Feb 24, 2012 1330 1337 1323 1333 0 +3.75(+0.28%)
Feb 23, 2012 1321 1332 1314 1329 0 +9.95(+0.75%)
Feb 22, 2012 1317 1324 1310 1319 0 +0.63(+0.05%)
Feb 21, 2012 1324 1331 1312 1319 0 -4.68(-0.35%)
Feb 17, 2012 1323 1323 1323 0 -3.10(-0.23%)
Feb 16, 2012 1319 1331 1314 1326 0 +5.74(+0.43%)
Feb 15, 2012 1320 1328 1310 1321 0 +4.72(+0.36%)
Feb 14, 2012 1321 1328 1308 1316 0 -3.84(-0.29%)
Feb 13, 2012 1321 1325 1309 1320 0 +6.65(+0.51%)
Feb 10, 2012 1311 1320 1303 1313 0 -11.19(-0.85%)
Feb 09, 2012 1327 1329 1313 1324 0 -1.40(-0.11%)
Feb 08, 2012 1326 1338 1319 1326 0 -4.06(-0.31%)
Feb 07, 2012 1316 1335 1313 1330 0 +17.09(+1.30%)
Feb 06, 2012 1314 1321 1309 1313 0 -7.33(-0.56%)
Feb 03, 2012 1317 1332 1310 1320 0 +17.13(+1.31%)
Feb 02, 2012 1307 1315 1299 1303 0 -3.83(-0.29%)
Feb 01, 2012 1303 1316 1297 1307 0 +9.53(+0.73%)
Jan 31, 2012 1299 1307 1288 1297 0 +4.64(+0.36%)
Jan 30, 2012 1289 1297 1278 1292 0 -5.33(-0.41%)
Jan 27, 2012 1298 1307 1292 1298 0 -3.54(-0.27%)
Jan 26, 2012 1305 1316 1296 1301 0 +0.41(+0.03%)
Jan 25, 2012 1294 1306 1291 1301 0 +2.46(+0.19%)
Jan 24, 2012 1290 1306 1282 1298 0 +1.28(+0.10%)
Jan 23, 2012 1303 1309 1291 1297 0 -4.85(-0.37%)
Jan 20, 2012 1302 1312 1294 1302 0 -0.70(-0.05%)
Jan 19, 2012 1298 1308 1292 1303 0 +5.00(+0.39%)
Jan 18, 2012 1280 1299 1277 1298 0 +16.95(+1.32%)
Jan 17, 2012 1284 1291 1272 1281 0 +4.56(+0.36%)
Jan 13, 2012 1276 1276 1276 0 -3.50(-0.27%)
Jan 12, 2012 1273 1283 1266 1280 0 +9.18(+0.72%)
Jan 11, 2012 1262 1276 1256 1271 0 +6.24(+0.49%)
Jan 10, 2012 1269 1278 1257 1264 0 +1.37(+0.11%)
Jan 09, 2012 1262 1266 1251 1263 0 +4.11(+0.33%)
Jan 06, 2012 1255 1266 1246 1259 0 +3.89(+0.31%)
Jan 05, 2012 1248 1258 1238 1255 0 +3.83(+0.31%)
Jan 04, 2012 1249 1261 1243 1251 0 +0.75(+0.06%)
Dec 30, 2011 1251 1260 1247 1250 0 -3.70(-0.30%)
Dec 29, 2011 1238 1257 1237 1254 0 +17.48(+1.41%)
Dec 28, 2011 1251 1252 1234 1237 0 -13.87(-1.11%)
Dec 27, 2011 1244 1254 1240 1250 0 +5.36(+0.43%)
Dec 23, 2011 1245 1245 1245 0 +14.07(+1.14%)
Dec 21, 2011 1222 1234 1218 1231 0 +11.39(+0.93%)
Dec 20, 2011 1208 1223 1202 1220 0 +21.24(+1.77%)
Dec 19, 2011 1209 1216 1196 1198 0 -7.07(-0.59%)
Dec 16, 2011 1206 1217 1200 1205 0 +5.11(+0.43%)
Dec 15, 2011 1200 1207 1191 1200 0 +9.33(+0.78%)
Dec 14, 2011 1194 1204 1185 1191 0 -7.71(-0.64%)
Dec 13, 2011 1217 1222 1194 1199 0 -15.72(-1.29%)
Dec 12, 2011 1217 1220 1205 1214 0 -8.79(-0.72%)
Dec 09, 2011 1212 1231 1207 1223 0 +11.18(+0.92%)
Dec 08, 2011 1218 1226 1209 1212 0 -9.32(-0.76%)
Dec 07, 2011 1219 1224 1210 1221 0 -0.05(-0.00%)
Dec 06, 2011 1215 1227 1210 1221 0 +6.86(+0.56%)
Dec 05, 2011 1230 1234 1208 1215 0 -3.98(-0.33%)
Dec 02, 2011 1231 1240 1215 1219 0 +4.59(+0.38%)
Dec 01, 2011 1219 1236 1205 1214 0 -17.59(-1.43%)
Nov 30, 2011 1232 1245 1222 1232 0 +26.26(+2.18%)
Nov 29, 2011 1204 1212 1197 1205 0 +2.73(+0.23%)
Nov 28, 2011 1197 1208 1190 1203 0 +29.57(+2.52%)
Nov 25, 2011 1159 1181 1156 1173 0 +7.01(+0.60%)
Nov 23, 2011 1166 1166 1166 0 -13.68(-1.16%)
Nov 22, 2011 1177 1190 1170 1180 0 +2.34(+0.20%)
Nov 21, 2011 1183 1189 1168 1177 0 -19.77(-1.65%)
Nov 18, 2011 1202 1207 1192 1197 0 -2.06(-0.17%)
Nov 17, 2011 1205 1214 1191 1199 0 -9.77(-0.81%)
Nov 16, 2011 1211 1226 1204 1209 0 -13.41(-1.10%)
Nov 15, 2011 1218 1232 1210 1222 0 +2.24(+0.18%)
Nov 14, 2011 1221 1230 1211 1220 0 -1.03(-0.08%)
Nov 11, 2011 1209 1227 1200 1221 0 +18.02(+1.50%)
Nov 10, 2011 1196 1213 1187 1203 0 +17.25(+1.45%)
Nov 09, 2011 1202 1209 1180 1186 0 -38.10(-3.11%)
Nov 08, 2011 1220 1229 1207 1224 0 +7.10(+0.58%)
Nov 07, 2011 1211 1221 1199 1217 0 +9.86(+0.82%)
Nov 04, 2011 1199 1212 1183 1207 0 -0.41(-0.03%)
Nov 03, 2011 1200 1218 1187 1207 0 +14.57(+1.22%)
Nov 02, 2011 1202 1215 1184 1193 0 +12.61(+1.07%)
Nov 01, 2011 1185 1199 1170 1180 0 -29.69(-2.45%)
Oct 31, 2011 1212 1226 1204 1210 0 -10.15(-0.83%)
Oct 28, 2011 1234 1243 1215 1220 0 -12.87(-1.04%)
Oct 27, 2011 1236 1254 1214 1233 0 +16.65(+1.37%)
Oct 26, 2011 1207 1221 1190 1216 0 +21.54(+1.80%)
Oct 25, 2011 1217 1225 1193 1195 0 -24.85(-2.04%)
Oct 24, 2011 1213 1228 1205 1220 0 -3.66(-0.30%)
Oct 21, 2011 1217 1225 1208 1223 0 +19.55(+1.62%)
Oct 20, 2011 1196 1208 1186 1204 0 +6.66(+0.56%)
Oct 19, 2011 1199 1213 1188 1197 0 -4.53(-0.38%)
Oct 18, 2011 1189 1211 1178 1202 0 +9.66(+0.81%)
Oct 17, 2011 1203 1207 1186 1192 0 -13.96(-1.16%)
Oct 14, 2011 1197 1209 1189 1206 0 +11.75(+0.98%)
Oct 13, 2011 1190 1200 1174 1194 0 -3.44(-0.29%)
Oct 12, 2011 1198 1211 1189 1198 0 +6.14(+0.52%)
Oct 11, 2011 1181 1200 1179 1191 0 +2.29(+0.19%)
Oct 10, 2011 1178 1192 1168 1189 0 +26.27(+2.26%)
Oct 07, 2011 1177 1185 1153 1163 0 -8.74(-0.75%)
Oct 06, 2011 1162 1179 1156 1172 0 +12.84(+1.11%)
Oct 05, 2011 1144 1164 1131 1159 0 +16.39(+1.43%)
Oct 04, 2011 1108 1145 1099 1142 0 +23.40(+2.09%)
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.