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 (%)
Apr 30, 2014 2037 2043 2022 2034 0 +1.90(+0.09%)
Apr 29, 2014 2048 2056 2029 2032 0 -11.90(-0.58%)
Apr 28, 2014 2053 2071 2023 2044 0 +6.55(+0.32%)
Apr 25, 2014 2041 2056 2026 2038 0 -6.36(-0.31%)
Apr 24, 2014 2058 2063 2040 2044 0 -9.13(-0.44%)
Apr 23, 2014 2055 2065 2048 2053 0 -6.02(-0.29%)
Apr 22, 2014 2075 2079 2057 2059 0 -15.60(-0.75%)
Apr 21, 2014 2064 2084 2055 2075 0 -1.76(-0.08%)
Apr 17, 2014 2077 2077 2077 0 +8.99(+0.43%)
Apr 16, 2014 2057 2072 2051 2068 0 +24.24(+1.19%)
Apr 15, 2014 2030 2047 2017 2043 0 +17.07(+0.84%)
Apr 14, 2014 2024 2035 2013 2026 0 +11.80(+0.59%)
Apr 11, 2014 2028 2043 2012 2015 0 -20.16(-0.99%)
Apr 10, 2014 2069 2079 2031 2035 0 -32.79(-1.59%)
Apr 09, 2014 2051 2079 2043 2067 0 +22.36(+1.09%)
Apr 08, 2014 2041 2052 1997 2045 0 +2.74(+0.13%)
Apr 07, 2014 2056 2072 2035 2042 0 -15.27(-0.74%)
Apr 04, 2014 2090 2096 2053 2058 0 -22.35(-1.07%)
Apr 03, 2014 2079 2091 2070 2080 0 +7.17(+0.35%)
Apr 02, 2014 2069 2084 2063 2073 0 +3.45(+0.17%)
Apr 01, 2014 2068 2073 2050 2069 0 +5.75(+0.28%)
Mar 31, 2014 2051 2067 2036 2064 0 +26.90(+1.32%)
Mar 28, 2014 2038 2048 2032 2037 0 +1.38(+0.07%)
Mar 27, 2014 2046 2063 2027 2035 0 -9.53(-0.47%)
Mar 26, 2014 2066 2072 2040 2045 0 -12.09(-0.59%)
Mar 25, 2014 2081 2089 2052 2057 0 -18.20(-0.88%)
Mar 24, 2014 2089 2101 2068 2075 0 -6.57(-0.32%)
Mar 21, 2014 2087 2102 2071 2082 0 +6.79(+0.33%)
Mar 20, 2014 2064 2081 2058 2075 0 +9.53(+0.46%)
Mar 19, 2014 2083 2092 2056 2065 0 -20.31(-0.97%)
Mar 18, 2014 2082 2093 2077 2086 0 +4.74(+0.23%)
Mar 17, 2014 2070 2096 2067 2081 0 +19.81(+0.96%)
Mar 14, 2014 2060 2083 2052 2061 0 -0.88(-0.04%)
Mar 13, 2014 2082 2095 2059 2062 0 -17.75(-0.85%)
Mar 12, 2014 2069 2086 2061 2080 0 -6.27(-0.30%)
Mar 11, 2014 2079 2101 2067 2086 0 +7.56(+0.36%)
Mar 10, 2014 2071 2084 2064 2079 0 +3.91(+0.19%)
Mar 07, 2014 2078 2083 2066 2075 0 +0.13(+0.01%)
Mar 06, 2014 2069 2084 2064 2074 0 +6.95(+0.34%)
Mar 05, 2014 2079 2082 2061 2068 0 -9.92(-0.48%)
Mar 04, 2014 2065 2086 2056 2077 0 +28.26(+1.38%)
Mar 03, 2014 2029 2053 2021 2049 0 +5.99(+0.29%)
Feb 28, 2014 2027 2054 2021 2043 0 +15.71(+0.77%)
Feb 27, 2014 2001 2031 1997 2027 0 +15.88(+0.79%)
Feb 26, 2014 2008 2027 1999 2012 0 +11.92(+0.60%)
Feb 25, 2014 1976 2011 1971 2000 0 +21.34(+1.08%)
Feb 24, 2014 1964 1987 1962 1978 0 +8.78(+0.45%)
Feb 21, 2014 1975 2008 1959 1970 0 +2.92(+0.15%)
Feb 20, 2014 1965 1975 1951 1967 0 +3.97(+0.20%)
Feb 19, 2014 1975 1994 1960 1963 0 -15.39(-0.78%)
Feb 18, 2014 1986 1991 1972 1978 0 -4.33(-0.22%)
Feb 14, 2014 1982 1982 1982 0 +19.77(+1.01%)
Feb 13, 2014 1937 1972 1933 1963 0 +15.72(+0.81%)
Feb 12, 2014 1953 1961 1943 1947 0 -6.64(-0.34%)
Feb 11, 2014 1940 1960 1933 1954 0 +13.92(+0.72%)
Feb 10, 2014 1925 1944 1911 1940 0 +10.78(+0.56%)
Feb 07, 2014 1930 1938 1919 1929 0 -235.57(-10.88%)
Feb 06, 2014 2150 2167 2137 2164 0 +14.84(+0.69%)
Feb 05, 2014 2139 2158 2121 2150 0 +236.39(+12.36%)
Feb 04, 2014 1909 1925 1883 1913 0 +13.92(+0.73%)
Feb 03, 2014 1949 1961 1895 1899 0 -50.92(-2.61%)
Jan 31, 2014 1928 1959 1920 1950 0 +0.17(+0.01%)
Jan 30, 2014 1950 1964 1937 1950 0 +13.74(+0.71%)
Jan 29, 2014 1936 1953 1921 1936 0 -12.22(-0.63%)
Jan 28, 2014 1930 1955 1928 1948 0 +20.69(+1.07%)
Jan 27, 2014 1941 1945 1916 1928 0 -17.13(-0.88%)
Jan 24, 2014 1971 1987 1942 1945 0 -35.32(-1.78%)
Jan 23, 2014 1987 1995 1967 1980 0 -22.27(-1.11%)
Jan 22, 2014 2011 2014 1994 2003 0 -2.37(-0.12%)
Jan 21, 2014 2015 2022 1989 2005 0 -0.61(-0.03%)
Jan 17, 2014 2006 2006 2006 0 -7.67(-0.38%)
Jan 16, 2014 2001 2018 1996 2013 0 +10.36(+0.52%)
Jan 15, 2014 2009 2016 1992 2003 0 -6.57(-0.33%)
Jan 14, 2014 1996 2011 1980 2009 0 +19.27(+0.97%)
Jan 13, 2014 2014 2024 1984 1990 0 -28.59(-1.42%)
Jan 10, 2014 2021 2028 2009 2019 0 +6.21(+0.31%)
Jan 09, 2014 2016 2020 1995 2012 0 +10.05(+0.50%)
Jan 08, 2014 1997 2014 1984 2002 0 -2.09(-0.10%)
Jan 07, 2014 2000 2018 1990 2005 0 +9.91(+0.50%)
Jan 06, 2014 1992 2008 1979 1995 0 -19.72(-0.98%)
Jan 03, 2014 2020 2023 2007 2014 0 +2.25(+0.11%)
Jan 02, 2014 2020 2031 2002 2012 0 -16.04(-0.79%)
Dec 31, 2013 2028 2028 2028 0 -4.67(-0.23%)
Dec 30, 2013 2033 2040 2025 2033 0 -2.42(-0.12%)
Dec 27, 2013 2041 2051 2029 2035 0 +0.40(+0.02%)
Dec 26, 2013 2041 2043 2026 2035 0 -2.40(-0.12%)
Dec 24, 2013 2037 2037 2037 0 +8.52(+0.42%)
Dec 23, 2013 2040 2045 2019 2029 0 +0.08(+0.00%)
Dec 20, 2013 2011 2034 2001 2029 0 +21.80(+1.09%)
Dec 19, 2013 2022 2028 1999 2007 0 -18.95(-0.94%)
Dec 18, 2013 1994 2027 1980 2026 0 +34.80(+1.75%)
Dec 17, 2013 1999 2007 1975 1991 0 -5.59(-0.28%)
Dec 16, 2013 2005 2014 1991 1997 0 -4.60(-0.23%)
Dec 13, 2013 2006 2014 1992 2001 0 -4.30(-0.21%)
Dec 12, 2013 2021 2029 2002 2005 0 -16.67(-0.82%)
Dec 11, 2013 2040 2050 2017 2022 0 -19.00(-0.93%)
Dec 10, 2013 2053 2064 2036 2041 0 -22.38(-1.08%)
Dec 09, 2013 2068 2076 2051 2064 0 +2.02(+0.10%)
Dec 06, 2013 2030 2063 2024 2061 0 +50.29(+2.50%)
Dec 05, 2013 2016 2023 2001 2011 0 -9.21(-0.46%)
Dec 04, 2013 2012 2029 1996 2020 0 +1.08(+0.05%)
Dec 03, 2013 2027 2044 2003 2019 0 -15.02(-0.74%)
Dec 02, 2013 2053 2056 2028 2034 0 -20.20(-0.98%)
Nov 29, 2013 2057 2068 2049 2055 0 +1.12(+0.05%)
Nov 27, 2013 2053 2053 2053 0 -10.93(-0.53%)
Nov 26, 2013 2045 2069 2039 2064 0 +20.51(+1.00%)
Nov 25, 2013 2058 2066 2035 2044 0 -15.54(-0.75%)
Nov 22, 2013 2059 2064 2045 2059 0 +0.23(+0.01%)
Nov 21, 2013 2047 2064 2039 2059 0 +19.90(+0.98%)
Nov 20, 2013 2039 2051 2030 2039 0 +2.32(+0.11%)
Nov 19, 2013 2046 2054 2031 2037 0 -14.93(-0.73%)
Nov 18, 2013 2064 2070 2040 2052 0 -12.11(-0.59%)
Nov 15, 2013 2057 2071 2052 2064 0 +9.48(+0.46%)
Nov 14, 2013 2046 2060 2038 2054 0 +18.08(+0.89%)
Nov 12, 2013 2020 2038 2008 2036 0 +13.01(+0.64%)
Nov 11, 2013 2030 2037 2017 2023 0 -7.11(-0.35%)
Nov 08, 2013 2013 2038 2000 2031 0 +16.56(+0.82%)
Nov 07, 2013 2045 2054 2011 2014 0 -30.16(-1.48%)
Nov 06, 2013 2036 2057 2025 2044 0 +16.52(+0.81%)
Nov 05, 2013 2026 2039 2014 2028 0 -6.61(-0.32%)
Nov 04, 2013 2036 2045 2021 2034 0 +5.86(+0.29%)
Nov 01, 2013 2031 2052 2012 2028 0 -7.88(-0.39%)
Oct 31, 2013 2042 2064 2029 2036 0 -5.15(-0.25%)
Oct 30, 2013 2056 2069 2035 2041 0 -14.37(-0.70%)
Oct 29, 2013 2002 2057 1999 2056 0 +53.95(+2.70%)
Oct 28, 2013 2015 2032 1990 2002 0 -18.17(-0.90%)
Oct 25, 2013 2019 2026 2005 2020 0 +2.47(+0.12%)
Oct 24, 2013 1989 2020 1988 2018 0 +28.34(+1.42%)
Oct 23, 2013 1993 2002 1979 1989 0 -9.78(-0.49%)
Oct 22, 2013 1968 2002 1965 1999 0 +35.04(+1.78%)
Oct 21, 2013 1970 1979 1956 1964 0 -11.86(-0.60%)
Oct 18, 2013 1961 1980 1954 1976 0 +20.06(+1.03%)
Oct 17, 2013 1936 1958 1922 1956 0 +8.52(+0.44%)
Oct 16, 2013 1919 1950 1916 1947 0 +40.14(+2.10%)
Oct 15, 2013 1919 1927 1901 1907 0 -18.10(-0.94%)
Oct 14, 2013 1904 1928 1899 1925 0 +10.77(+0.56%)
Oct 11, 2013 1894 1922 1888 1914 0 +17.42(+0.92%)
Oct 10, 2013 1885 1905 1876 1897 0 +31.00(+1.66%)
Oct 09, 2013 1856 1877 1846 1866 0 +12.30(+0.66%)
Oct 08, 2013 1860 1870 1843 1854 0 -6.44(-0.35%)
Oct 07, 2013 1872 1879 1850 1860 0 -22.00(-1.17%)
Oct 04, 2013 1869 1892 1860 1882 0 +11.81(+0.63%)
Oct 03, 2013 1889 1895 1855 1870 0 -23.34(-1.23%)
Oct 02, 2013 1889 1895 1875 1894 0 +1.03(+0.05%)
Oct 01, 2013 1882 1897 1876 1893 0 +17.09(+0.91%)
Sep 27, 2013 1885 1890 1869 1876 0 -16.34(-0.86%)
Sep 26, 2013 1887 1897 1878 1892 0 +8.30(+0.44%)
Sep 25, 2013 1897 1903 1879 1884 0 -9.93(-0.52%)
Sep 24, 2013 1894 1907 1884 1893 0 +2.30(+0.12%)
Sep 23, 2013 1886 1902 1875 1891 0 +5.11(+0.27%)
Sep 20, 2013 1901 1907 1884 1886 0 -17.10(-0.90%)
Sep 19, 2013 1907 1913 1890 1903 0 -2.53(-0.13%)
Sep 18, 2013 1871 1911 1858 1906 0 +32.31(+1.72%)
Sep 17, 2013 1877 1884 1864 1873 0 +1.77(+0.09%)
Sep 16, 2013 1873 1881 1860 1872 0 +18.05(+0.97%)
Sep 13, 2013 1854 1860 1843 1854 0 -0.81(-0.04%)
Sep 12, 2013 1853 1860 1841 1854 0 -0.95(-0.05%)
Sep 11, 2013 1842 1859 1832 1855 0 +10.38(+0.56%)
Sep 10, 2013 1826 1848 1823 1845 0 +24.88(+1.37%)
Sep 09, 2013 1798 1821 1797 1820 0 +22.99(+1.28%)
Sep 06, 2013 1803 1810 1783 1797 0 -2.62(-0.15%)
Sep 05, 2013 1809 1817 1794 1800 0 -13.55(-0.75%)
Sep 04, 2013 1805 1824 1796 1813 0 +6.36(+0.35%)
Sep 03, 2013 1816 1823 1796 1807 0 +11.03(+0.61%)
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%)
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.