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 28, 2017 2392 2396 2380 2389 0 -7.22(-0.30%)
Apr 27, 2017 2394 2404 2384 2396 0 +4.73(+0.20%)
Apr 26, 2017 2401 2412 2381 2391 0 -9.45(-0.39%)
Apr 25, 2017 2390 2409 2384 2401 0 +20.06(+0.84%)
Apr 24, 2017 2378 2389 2365 2381 0 +16.88(+0.71%)
Apr 21, 2017 2371 2380 2360 2364 0 -7.74(-0.33%)
Apr 20, 2017 2369 2379 2360 2372 0 +4.28(+0.18%)
Apr 19, 2017 2368 2375 2362 2367 0 +2.73(+0.12%)
Apr 18, 2017 2350 2369 2349 2365 0 +4.92(+0.21%)
Apr 17, 2017 2345 2361 2340 2360 0 +21.34(+0.91%)
Apr 13, 2017 2346 2355 2335 2338 0 -11.41(-0.49%)
Apr 12, 2017 2348 2361 2340 2350 0 -7.83(-0.33%)
Apr 11, 2017 2347 2365 2341 2358 0 +5.17(+0.22%)
Apr 10, 2017 2340 2361 2335 2353 0 +12.27(+0.52%)
Apr 07, 2017 2337 2349 2330 2340 0 -0.98(-0.04%)
Apr 06, 2017 2340 2354 2331 2341 0 +1.93(+0.08%)
Apr 05, 2017 2353 2363 2333 2339 0 -7.36(-0.31%)
Apr 04, 2017 2355 2361 2332 2347 0 -8.28(-0.35%)
Apr 03, 2017 2361 2377 2343 2355 0 +2.30(+0.10%)
Mar 31, 2017 2348 2367 2344 2353 0 -2.28(-0.10%)
Mar 30, 2017 2355 2361 2348 2355 0 +2.51(+0.11%)
Mar 29, 2017 2356 2363 2347 2352 0 -7.34(-0.31%)
Mar 28, 2017 2348 2366 2340 2360 0 +8.09(+0.34%)
Mar 27, 2017 2335 2361 2330 2352 0 -0.52(-0.02%)
Mar 24, 2017 2356 2365 2344 2352 0 -3.52(-0.15%)
Mar 23, 2017 2353 2370 2344 2356 0 +2.91(+0.12%)
Mar 22, 2017 2358 2366 2344 2353 0 -1.00(-0.04%)
Mar 21, 2017 2367 2377 2346 2354 0 -11.05(-0.47%)
Mar 20, 2017 2365 2376 2358 2365 0 -2.71(-0.11%)
Mar 17, 2017 2369 2379 2360 2368 0 +2.50(+0.11%)
Mar 16, 2017 2371 2374 2353 2365 0 -5.50(-0.23%)
Mar 15, 2017 2349 2379 2341 2371 0 +27.71(+1.18%)
Mar 14, 2017 2349 2357 2336 2343 0 -15.04(-0.64%)
Mar 13, 2017 2354 2363 2348 2358 0 +3.87(+0.16%)
Mar 10, 2017 2352 2363 2342 2354 0 +13.82(+0.59%)
Mar 09, 2017 2345 2354 2331 2340 0 -3.88(-0.17%)
Mar 08, 2017 2345 2362 2339 2344 0 -5.45(-0.23%)
Mar 07, 2017 2352 2362 2343 2350 0 -3.36(-0.14%)
Mar 06, 2017 2347 2362 2343 2353 0 -6.17(-0.26%)
Mar 03, 2017 2359 2367 2348 2359 0 -2.36(-0.10%)
Mar 02, 2017 2367 2376 2356 2361 0 -10.49(-0.44%)
Mar 01, 2017 2352 2379 2345 2372 0 +35.10(+1.50%)
Feb 28, 2017 2328 2350 2324 2337 0 +7.39(+0.32%)
Feb 27, 2017 2341 2355 2319 2329 0 -15.86(-0.68%)
Feb 24, 2017 2304 2346 2295 2345 0 +32.66(+1.41%)
Feb 23, 2017 2323 2328 2306 2313 0 -3.93(-0.17%)
Feb 22, 2017 2300 2337 2288 2317 0 -14.29(-0.61%)
Feb 21, 2017 2310 2338 2297 2331 0 +9.61(+0.41%)
Feb 17, 2017 2321 2321 2321 2321 0 +28.17(+1.23%)
Feb 16, 2017 2284 2298 2267 2293 0 +5.72(+0.25%)
Feb 15, 2017 2271 2296 2262 2287 0 +12.99(+0.57%)
Feb 14, 2017 2258 2277 2251 2274 0 +13.60(+0.60%)
Feb 13, 2017 2254 2271 2246 2261 0 +8.00(+0.36%)
Feb 10, 2017 2244 2259 2239 2253 0 +7.53(+0.34%)
Feb 09, 2017 2239 2252 2235 2245 0 +6.60(+0.29%)
Feb 08, 2017 2230 2244 2219 2239 0 +9.90(+0.44%)
Feb 07, 2017 2218 2237 2205 2229 0 +22.68(+1.03%)
Feb 06, 2017 2223 2226 2198 2206 0 -20.34(-0.91%)
Feb 03, 2017 2208 2237 2200 2226 0 +31.23(+1.42%)
Feb 02, 2017 2206 2215 2190 2195 0 -7.05(-0.32%)
Feb 01, 2017 2185 2207 2181 2202 0 +10.78(+0.49%)
Jan 31, 2017 2204 2215 2182 2191 0 -14.42(-0.65%)
Jan 30, 2017 2202 2212 2185 2206 0 -1.02(-0.05%)
Jan 27, 2017 2207 2217 2188 2207 0 -5.90(-0.27%)
Jan 26, 2017 2232 2235 2204 2213 0 -18.68(-0.84%)
Jan 25, 2017 2222 2236 2214 2231 0 +10.38(+0.47%)
Jan 24, 2017 2196 2227 2187 2221 0 +31.46(+1.44%)
Jan 23, 2017 2174 2193 2168 2190 0 +7.84(+0.36%)
Jan 20, 2017 2189 2199 2164 2182 0 +3.08(+0.14%)
Jan 19, 2017 2182 2194 2170 2179 0 -6.33(-0.29%)
Jan 18, 2017 2182 2192 2168 2185 0 +3.67(+0.17%)
Jan 17, 2017 2166 2189 2157 2181 0 +12.91(+0.60%)
Jan 13, 2017 2168 2168 2168 2168 0 +2.31(+0.11%)
Jan 12, 2017 2158 2173 2149 2166 0 +1.20(+0.06%)
Jan 11, 2017 2158 2175 2147 2165 0 +2.11(+0.10%)
Jan 10, 2017 2182 2190 2159 2163 0 -24.08(-1.10%)
Jan 09, 2017 2197 2205 2178 2187 0 -10.70(-0.49%)
Jan 06, 2017 2197 2208 2185 2198 0 +1.15(+0.05%)
Jan 05, 2017 2192 2200 2178 2196 0 +0.63(+0.03%)
Jan 04, 2017 2187 2204 2181 2196 0 +16.11(+0.74%)
Jan 03, 2017 2177 2188 2160 2180 0 +16.36(+0.76%)
Dec 30, 2016 2163 2163 2163 2163 0 -14.54(-0.67%)
Dec 29, 2016 2175 2191 2167 2178 0 +4.14(+0.19%)
Dec 28, 2016 2205 2211 2172 2174 0 -28.38(-1.29%)
Dec 27, 2016 2188 2210 2186 2202 0 +12.71(+0.58%)
Dec 23, 2016 2189 2189 2189 2189 0 +4.41(+0.20%)
Dec 22, 2016 2188 2198 2173 2185 0 -6.34(-0.29%)
Dec 21, 2016 2203 2212 2188 2191 0 -14.79(-0.67%)
Dec 20, 2016 2207 2217 2190 2206 0 +3.24(+0.15%)
Dec 19, 2016 2206 2213 2194 2203 0 +1.83(+0.08%)
Dec 16, 2016 2217 2232 2194 2201 0 -16.03(-0.72%)
Dec 15, 2016 2187 2220 2171 2217 0 +24.03(+1.10%)
Dec 14, 2016 2211 2221 2188 2193 0 -18.64(-0.84%)
Dec 13, 2016 2207 2221 2193 2212 0 +11.67(+0.53%)
Dec 12, 2016 2187 2208 2182 2200 0 +13.80(+0.63%)
Dec 09, 2016 2170 2190 2162 2186 0 +13.32(+0.61%)
Dec 08, 2016 2169 2183 2156 2173 0 +0.24(+0.01%)
Dec 07, 2016 2144 2175 2136 2173 0 +28.71(+1.34%)
Dec 06, 2016 2153 2161 2127 2144 0 -9.40(-0.44%)
Dec 05, 2016 2139 2164 2127 2153 0 +23.61(+1.11%)
Dec 02, 2016 2145 2156 2120 2130 0 -12.92(-0.60%)
Dec 01, 2016 2139 2159 2116 2143 0 +3.74(+0.17%)
Nov 30, 2016 2154 2165 2132 2139 0 -12.66(-0.59%)
Nov 29, 2016 2147 2164 2138 2152 0 +1.40(+0.07%)
Nov 28, 2016 2151 2164 2142 2150 0 -7.05(-0.33%)
Nov 25, 2016 2152 2161 2141 2157 0 +8.70(+0.40%)
Nov 23, 2016 2149 2149 2149 2149 0 +5.53(+0.26%)
Nov 22, 2016 2124 2152 2120 2143 0 +23.23(+1.10%)
Nov 21, 2016 2118 2127 2108 2120 0 +7.66(+0.36%)
Nov 18, 2016 2108 2125 2100 2112 0 +2.71(+0.13%)
Nov 17, 2016 2110 2120 2100 2109 0 -4.15(-0.20%)
Nov 16, 2016 2108 2123 2102 2114 0 +6.59(+0.31%)
Nov 15, 2016 2101 2114 2092 2107 0 +10.33(+0.49%)
Nov 14, 2016 2113 2126 2085 2097 0 -15.85(-0.75%)
Nov 11, 2016 2107 2129 2092 2112 0 +1.62(+0.08%)
Nov 10, 2016 2121 2146 2087 2111 0 -8.34(-0.39%)
Nov 09, 2016 2073 2128 2057 2119 0 +12.25(+0.58%)
Nov 08, 2016 2086 2116 2083 2107 0 +19.73(+0.95%)
Nov 07, 2016 2073 2094 2068 2087 0 +34.48(+1.68%)
Nov 04, 2016 2065 2079 2050 2053 0 -11.85(-0.57%)
Nov 03, 2016 2083 2092 2055 2065 0 -29.32(-1.40%)
Nov 02, 2016 2106 2116 2084 2094 0 -23.02(-1.09%)
Nov 01, 2016 2141 2154 2101 2117 0 -28.91(-1.35%)
Oct 31, 2016 2154 2163 2134 2146 0 -3.98(-0.19%)
Oct 28, 2016 2144 2165 2136 2150 0 +9.06(+0.42%)
Oct 27, 2016 2153 2157 2134 2141 0 -11.03(-0.51%)
Oct 26, 2016 2157 2163 2147 2152 0 -10.24(-0.47%)
Oct 25, 2016 2163 2179 2153 2162 0 -2.17(-0.10%)
Oct 24, 2016 2162 2173 2155 2164 0 +4.35(+0.20%)
Oct 21, 2016 2159 2165 2140 2160 0 -5.30(-0.24%)
Oct 20, 2016 2177 2182 2158 2165 0 -13.01(-0.60%)
Oct 19, 2016 2185 2195 2170 2178 0 -4.38(-0.20%)
Oct 18, 2016 2195 2202 2180 2183 0 +6.01(+0.28%)
Oct 17, 2016 2177 2184 2170 2177 0 -1.54(-0.07%)
Oct 14, 2016 2191 2198 2175 2178 0 -5.39(-0.25%)
Oct 13, 2016 2174 2193 2166 2183 0 -0.57(-0.03%)
Oct 12, 2016 2175 2195 2170 2184 0 +9.19(+0.42%)
Oct 11, 2016 2195 2203 2163 2175 0 -27.68(-1.26%)
Oct 10, 2016 2212 2221 2197 2203 0 -0.34(-0.02%)
Oct 07, 2016 2203 2203 2191 2203 0 -17.54(-0.79%)
Oct 06, 2016 2203 2232 2196 2220 0 +13.23(+0.60%)
Oct 05, 2016 2211 2223 2201 2207 0 -2.16(-0.10%)
Oct 04, 2016 2234 2239 2201 2209 0 -9.29(-0.42%)
Sep 26, 2016 2224 2231 2209 2219 0 -6.39(-0.29%)
Sep 23, 2016 2226 2236 2212 2225 0 -5.90(-0.26%)
Sep 22, 2016 2220 2238 2214 2231 0 +23.93(+1.08%)
Sep 21, 2016 2192 2209 2179 2207 0 +20.98(+0.96%)
Sep 20, 2016 2189 2206 2178 2186 0 +1.66(+0.08%)
Sep 19, 2016 2188 2199 2178 2184 0 +3.14(+0.14%)
Sep 16, 2016 2184 2188 2167 2181 0 -10.12(-0.46%)
Sep 15, 2016 2181 2199 2174 2191 0 +8.82(+0.40%)
Sep 14, 2016 2189 2200 2173 2183 0 -6.43(-0.29%)
Sep 13, 2016 2217 2226 2183 2189 0 -37.95(-1.70%)
Sep 12, 2016 2201 2234 2195 2227 0 +22.35(+1.01%)
Sep 09, 2016 2258 2265 2204 2205 0 -69.64(-3.06%)
Sep 08, 2016 2283 2290 2265 2274 0 -17.00(-0.74%)
Sep 07, 2016 2323 2326 2280 2291 0 -26.46(-1.14%)
Sep 06, 2016 2321 2332 2306 2318 0 -1.92(-0.08%)
Sep 02, 2016 2320 2320 2320 2320 0 -224.43(-8.82%)
Sep 01, 2016 2537 2549 2520 2544 0 +2.09(+0.08%)
Aug 31, 2016 2548 2557 2530 2542 0 -8.43(-0.33%)
Aug 30, 2016 2557 2562 2542 2550 0 -5.49(-0.21%)
Aug 29, 2016 2538 2561 2532 2556 0 +20.22(+0.80%)
Aug 26, 2016 2545 2565 2528 2536 0 -5.97(-0.23%)
Aug 25, 2016 2526 2552 2518 2542 0 +16.39(+0.65%)
Aug 24, 2016 2532 2536 2513 2525 0 -12.35(-0.49%)
Aug 23, 2016 2542 2552 2531 2538 0 +2.94(+0.12%)
Aug 22, 2016 2532 2540 2520 2535 0 -2.31(-0.09%)
Aug 19, 2016 2528 2543 2518 2537 0 +0.15(+0.01%)
Aug 18, 2016 2531 2544 2525 2537 0 +4.17(+0.16%)
Aug 17, 2016 2534 2542 2513 2533 0 +1.41(+0.06%)
Aug 16, 2016 2542 2551 2527 2531 0 -16.12(-0.63%)
Aug 15, 2016 2558 2562 2530 2547 0 -5.57(-0.22%)
Aug 12, 2016 2559 2569 2543 2553 0 -5.49(-0.21%)
Aug 11, 2016 2568 2578 2550 2558 0 -5.50(-0.21%)
Aug 10, 2016 2561 2571 2548 2564 0 +6.77(+0.26%)
Aug 09, 2016 2545 2568 2537 2557 0 +12.70(+0.50%)
Aug 08, 2016 2554 2557 2534 2544 0 -6.53(-0.26%)
Aug 05, 2016 2561 2568 2534 2551 0 -6.91(-0.27%)
Aug 04, 2016 2527 2565 2520 2558 0 +38.65(+1.53%)
Aug 03, 2016 2540 2551 2504 2519 0 -11.50(-0.45%)
Aug 02, 2016 2506 2550 2489 2531 0 +31.58(+1.26%)
Aug 01, 2016 2483 2510 2473 2499 0 +7.74(+0.31%)
Jul 29, 2016 2492 2503 2474 2491 0 -6.99(-0.28%)
Jul 28, 2016 2495 2509 2474 2498 0 +2.69(+0.11%)
Jul 27, 2016 2520 2522 2479 2496 0 -24.82(-0.98%)
Jul 26, 2016 2528 2539 2512 2520 0 -9.19(-0.36%)
Jul 25, 2016 2531 2536 2514 2530 0 -6.16(-0.24%)
Jul 22, 2016 2528 2542 2517 2536 0 +10.49(+0.42%)
Jul 21, 2016 2528 2536 2508 2525 0 -7.75(-0.31%)
Jul 20, 2016 2545 2553 2527 2533 0 -9.82(-0.39%)
Jul 19, 2016 2537 2549 2531 2543 0 +2.55(+0.10%)
Jul 18, 2016 2549 2557 2534 2540 0 -9.86(-0.39%)
Jul 15, 2016 2560 2567 2544 2550 0 -1.38(-0.05%)
Jul 14, 2016 2553 2572 2545 2552 0 +5.82(+0.23%)
Jul 13, 2016 2543 2552 2530 2546 0 +9.03(+0.36%)
Jul 12, 2016 2541 2562 2524 2537 0 -1.80(-0.07%)
Jul 11, 2016 2543 2547 2522 2539 0 -0.92(-0.04%)
Jul 08, 2016 2539 2546 2519 2539 0 +27.00(+1.07%)
Jul 07, 2016 2523 2537 2505 2512 0 -9.21(-0.37%)
Jul 06, 2016 2522 2522 2522 2522 0 -12.13(-0.48%)
Jul 05, 2016 2532 2554 2516 2534 0 -0.60(-0.02%)
Jul 01, 2016 2534 2534 2534 2534 0 -6.58(-0.26%)
Jun 30, 2016 2495 2545 2486 2541 0 +50.42(+2.02%)
Jun 29, 2016 2488 2510 2473 2491 0 +16.79(+0.68%)
Jun 28, 2016 2474 2485 2451 2474 0 +13.29(+0.54%)
Jun 27, 2016 2455 2480 2435 2460 0 -11.72(-0.47%)
Jun 24, 2016 2483 2514 2454 2472 0 -66.02(-2.60%)
Jun 23, 2016 2536 2545 2523 2538 0 +22.47(+0.89%)
Jun 22, 2016 2515 2525 2507 2516 0 +5.42(+0.22%)
Jun 21, 2016 2509 2522 2498 2510 0 +7.07(+0.28%)
Jun 20, 2016 2509 2524 2500 2503 0 +9.82(+0.39%)
Jun 17, 2016 2505 2506 2475 2493 0 -16.41(-0.65%)
Jun 16, 2016 2492 2514 2478 2510 0 +15.69(+0.63%)
Jun 15, 2016 2514 2519 2490 2494 0 -14.25(-0.57%)
Jun 14, 2016 2492 2514 2481 2508 0 +9.59(+0.38%)
Jun 13, 2016 2512 2534 2495 2499 0 -19.13(-0.76%)
Jun 10, 2016 2508 2523 2489 2518 0 -2.90(-0.12%)
Jun 09, 2016 2517 2530 2505 2521 0 -0.35(-0.01%)
Jun 08, 2016 2512 2527 2499 2521 0 +10.20(+0.41%)
Jun 07, 2016 2506 2517 2493 2511 0 +10.98(+0.44%)
Jun 06, 2016 2489 2511 2477 2500 0 +12.73(+0.51%)
Jun 03, 2016 2482 2495 2469 2487 0 -3.22(-0.13%)
Jun 02, 2016 2488 2492 2464 2491 0 +6.43(+0.26%)
Jun 01, 2016 2457 2488 2446 2484 0 +23.13(+0.94%)
May 31, 2016 2482 2488 2450 2461 0 -15.24(-0.62%)
May 27, 2016 2476 2476 2476 2476 0 +3.09(+0.12%)
May 26, 2016 2477 2489 2465 2473 0 +1.67(+0.07%)
May 25, 2016 2481 2491 2466 2471 0 -5.66(-0.23%)
May 24, 2016 2458 2487 2430 2477 0 +25.41(+1.04%)
May 23, 2016 2446 2461 2434 2452 0 +8.27(+0.34%)
May 20, 2016 2463 2477 2436 2443 0 -10.69(-0.44%)
May 19, 2016 2480 2499 2417 2454 0 +19.30(+0.79%)
May 18, 2016 2452 2466 2416 2435 0 -6.49(-0.27%)
May 17, 2016 2467 2478 2434 2441 0 -31.06(-1.26%)
May 16, 2016 2452 2481 2443 2472 0 +24.17(+0.99%)
May 13, 2016 2467 2474 2437 2448 0 -21.64(-0.88%)
May 12, 2016 2470 2480 2453 2470 0 +12.24(+0.50%)
May 11, 2016 2471 2479 2448 2458 0 -15.54(-0.63%)
May 10, 2016 2452 2476 2450 2473 0 +29.76(+1.22%)
May 09, 2016 2452 2463 2432 2443 0 -12.09(-0.49%)
May 06, 2016 2417 2460 2405 2455 0 +39.41(+1.63%)
May 05, 2016 2418 2441 2398 2416 0 +0.51(+0.02%)
May 04, 2016 2387 2424 2371 2416 0 +18.06(+0.75%)
May 03, 2016 2434 2452 2379 2397 0 +2.29(+0.10%)
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.