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 (%)
Nov 30, 2015 2379 2388 2354 2370 0 -6.47(-0.27%)
Nov 27, 2015 2374 2387 2363 2377 0 -0.35(-0.01%)
Nov 25, 2015 2377 2377 2377 2377 0 -2.63(-0.11%)
Nov 24, 2015 2370 2391 2359 2379 0 +4.44(+0.19%)
Nov 23, 2015 2375 2390 2375 2375 0 +27.38(+1.17%)
Nov 20, 2015 2356 2362 2343 2348 0 +0.40(+0.02%)
Nov 19, 2015 2343 2360 2335 2347 0 +3.23(+0.14%)
Nov 18, 2015 2312 2346 2305 2344 0 +33.62(+1.46%)
Nov 17, 2015 2315 2338 2300 2310 0 -4.23(-0.18%)
Nov 16, 2015 2303 2322 2287 2315 0 +10.93(+0.47%)
Nov 13, 2015 2293 2322 2276 2304 0 +12.41(+0.54%)
Nov 12, 2015 2316 2325 2290 2291 0 -39.69(-1.70%)
Nov 11, 2015 2327 2343 2309 2331 0 +17.66(+0.76%)
Nov 10, 2015 2294 2322 2279 2313 0 +14.67(+0.64%)
Nov 09, 2015 2317 2324 2283 2299 0 -22.30(-0.96%)
Nov 06, 2015 2326 2339 2299 2321 0 -17.51(-0.75%)
Nov 05, 2015 2338 2355 2324 2338 0 -2.53(-0.11%)
Nov 04, 2015 2379 2385 2335 2341 0 -31.30(-1.32%)
Nov 03, 2015 2358 2411 2341 2372 0 +11.19(+0.47%)
Nov 02, 2015 2343 2403 2307 2361 0 -8.43(-0.36%)
Oct 30, 2015 2371 2386 2358 2370 0 -1.54(-0.06%)
Oct 29, 2015 2363 2382 2354 2371 0 -1.17(-0.05%)
Oct 28, 2015 2356 2377 2345 2372 0 +20.97(+0.89%)
Oct 27, 2015 2361 2370 2341 2351 0 -16.28(-0.69%)
Oct 26, 2015 2380 2390 2363 2368 0 -14.12(-0.59%)
Oct 23, 2015 2403 2413 2374 2382 0 -10.27(-0.43%)
Oct 22, 2015 2370 2400 2359 2392 0 +38.85(+1.65%)
Oct 21, 2015 2376 2388 2344 2353 0 -14.02(-0.59%)
Oct 20, 2015 2361 2377 2354 2367 0 +3.58(+0.15%)
Oct 19, 2015 2380 2386 2348 2364 0 -33.08(-1.38%)
Oct 16, 2015 2389 2400 2370 2397 0 +17.92(+0.75%)
Oct 15, 2015 2381 2389 2358 2379 0 +4.60(+0.19%)
Oct 14, 2015 2369 2392 2355 2374 0 +5.83(+0.25%)
Oct 13, 2015 2364 2387 2353 2368 0 -9.22(-0.39%)
Oct 12, 2015 2372 2387 2360 2378 0 +3.24(+0.14%)
Oct 09, 2015 2357 2382 2352 2374 0 +2.89(+0.12%)
Oct 08, 2015 2334 2375 2330 2371 0 +34.89(+1.49%)
Oct 07, 2015 2324 2343 2304 2336 0 +19.67(+0.85%)
Oct 06, 2015 2306 2330 2294 2317 0 +9.68(+0.42%)
Oct 05, 2015 2288 2310 2279 2307 0 +33.90(+1.49%)
Oct 02, 2015 2213 2274 2210 2273 0 +35.43(+1.58%)
Oct 01, 2015 2219 2246 2208 2238 0 +24.76(+1.12%)
Sep 30, 2015 2216 2231 2198 2213 0 +16.12(+0.73%)
Sep 29, 2015 2190 2207 2174 2197 0 +10.90(+0.50%)
Sep 28, 2015 2223 2235 2184 2186 0 -51.49(-2.30%)
Sep 25, 2015 2241 2258 2218 2238 0 +16.10(+0.72%)
Sep 24, 2015 2198 2230 2190 2221 0 +7.81(+0.35%)
Sep 23, 2015 2221 2227 2203 2214 0 -5.19(-0.23%)
Sep 22, 2015 2225 2232 2202 2219 0 -28.63(-1.27%)
Sep 21, 2015 2246 2263 2237 2247 0 +12.43(+0.56%)
Sep 18, 2015 2234 2250 2222 2235 0 -20.52(-0.91%)
Sep 17, 2015 2253 2287 2245 2256 0 +2.22(+0.10%)
Sep 16, 2015 2205 2258 2203 2253 0 +48.21(+2.19%)
Sep 15, 2015 2188 2216 2179 2205 0 +25.72(+1.18%)
Sep 14, 2015 2196 2201 2169 2179 0 -16.71(-0.76%)
Sep 11, 2015 2182 2201 2171 2196 0 -7.92(-0.36%)
Sep 10, 2015 2201 2223 2190 2204 0 -2.33(-0.11%)
Sep 09, 2015 2226 2247 2198 2206 0 +3.79(+0.17%)
Sep 08, 2015 2196 2205 2174 2203 0 +38.87(+1.80%)
Sep 04, 2015 2164 2164 2164 2164 0 -39.91(-1.81%)
Sep 03, 2015 2198 2214 2187 2204 0 +19.46(+0.89%)
Sep 02, 2015 2166 2187 2147 2184 0 +40.05(+1.87%)
Sep 01, 2015 2169 2185 2135 2144 0 -66.42(-3.00%)
Aug 31, 2015 2214 2230 2194 2210 0 -18.37(-0.82%)
Aug 28, 2015 2213 2235 2203 2229 0 +8.68(+0.39%)
Aug 27, 2015 2195 2233 2179 2220 0 +53.07(+2.45%)
Aug 26, 2015 2160 2172 2117 2167 0 +44.91(+2.12%)
Aug 25, 2015 2212 2220 2120 2122 0 -31.53(-1.46%)
Aug 24, 2015 2130 2216 2095 2154 0 -81.40(-3.64%)
Aug 21, 2015 2269 2278 2230 2235 0 -47.82(-2.09%)
Aug 20, 2015 2302 2317 2280 2283 0 -32.74(-1.41%)
Aug 19, 2015 2324 2333 2308 2316 0 -21.21(-0.91%)
Aug 18, 2015 2339 2352 2329 2337 0 -7.82(-0.33%)
Aug 17, 2015 2338 2352 2318 2345 0 +1.55(+0.07%)
Aug 14, 2015 2324 2351 2315 2343 0 +30.33(+1.31%)
Aug 13, 2015 2312 2324 2298 2313 0 +1.25(+0.05%)
Aug 12, 2015 2310 2324 2284 2312 0 -11.06(-0.48%)
Aug 11, 2015 2313 2330 2302 2323 0 -10.51(-0.45%)
Aug 10, 2015 2322 2343 2309 2333 0 +21.21(+0.92%)
Aug 07, 2015 2337 2344 2305 2312 0 -29.90(-1.28%)
Aug 06, 2015 2346 2356 2328 2342 0 -2.62(-0.11%)
Aug 05, 2015 2332 2360 2319 2344 0 +31.52(+1.36%)
Aug 04, 2015 2310 2325 2296 2313 0 +11.34(+0.49%)
Aug 03, 2015 2281 2311 2269 2302 0 +12.43(+0.54%)
Jul 31, 2015 2303 2310 2285 2289 0 -6.06(-0.26%)
Jul 30, 2015 2280 2299 2271 2295 0 +11.86(+0.52%)
Jul 29, 2015 2260 2292 2249 2283 0 +23.19(+1.03%)
Jul 28, 2015 2196 2267 2190 2260 0 +65.70(+2.99%)
Jul 27, 2015 2195 2203 2178 2194 0 -10.21(-0.46%)
Jul 24, 2015 2227 2232 2198 2205 0 -22.87(-1.03%)
Jul 23, 2015 2239 2247 2223 2228 0 -10.05(-0.45%)
Jul 22, 2015 2242 2254 2230 2238 0 -8.96(-0.40%)
Jul 21, 2015 2258 2264 2237 2247 0 -9.43(-0.42%)
Jul 20, 2015 2248 2266 2241 2256 0 +3.92(+0.17%)
Jul 17, 2015 2276 2281 2242 2252 0 -28.47(-1.25%)
Jul 16, 2015 2278 2291 2264 2281 0 +11.99(+0.53%)
Jul 15, 2015 2269 2284 2258 2269 0 +1.00(+0.04%)
Jul 14, 2015 2256 2277 2245 2268 0 +13.15(+0.58%)
Jul 13, 2015 2246 2258 2237 2254 0 +25.92(+1.16%)
Jul 10, 2015 2221 2234 2216 2228 0 +27.28(+1.24%)
Jul 09, 2015 2236 2239 2200 2201 0 -4.88(-0.22%)
Jul 08, 2015 2216 2225 2199 2206 0 -23.04(-1.03%)
Jul 07, 2015 2210 2233 2189 2229 0 +20.80(+0.94%)
Jul 06, 2015 2208 2227 2197 2208 0 -14.51(-0.65%)
Jul 02, 2015 2223 2223 2223 2223 0 -11.95(-0.53%)
Jul 01, 2015 2223 2246 2212 2235 0 +21.59(+0.98%)
Jun 30, 2015 2228 2234 2206 2213 0 +0.87(+0.04%)
Jun 29, 2015 2249 2259 2211 2212 0 -53.73(-2.37%)
Jun 26, 2015 2272 2277 2258 2266 0 +1.39(+0.06%)
Jun 25, 2015 2269 2278 2257 2265 0 -2.19(-0.10%)
Jun 24, 2015 2283 2289 2266 2267 0 -17.38(-0.76%)
Jun 23, 2015 2295 2299 2278 2284 0 -9.56(-0.42%)
Jun 22, 2015 2292 2304 2285 2294 0 +7.70(+0.34%)
Jun 19, 2015 2289 2303 2281 2286 0 -0.61(-0.03%)
Jun 18, 2015 2265 2296 2260 2287 0 +30.09(+1.33%)
Jun 17, 2015 2254 2264 2242 2257 0 +10.35(+0.46%)
Jun 16, 2015 2235 2251 2229 2246 0 +13.84(+0.62%)
Jun 15, 2015 2240 2240 2223 2232 0 -13.79(-0.61%)
Jun 12, 2015 2262 2264 2242 2246 0 -21.49(-0.95%)
Jun 11, 2015 2273 2280 2262 2268 0 -1.91(-0.08%)
Jun 10, 2015 2250 2275 2246 2270 0 +30.12(+1.34%)
Jun 09, 2015 2238 2252 2228 2240 0 +4.05(+0.18%)
Jun 08, 2015 2242 2251 2230 2235 0 -7.21(-0.32%)
Jun 05, 2015 2239 2255 2231 2243 0 -6.80(-0.30%)
Jun 04, 2015 2271 2282 2247 2249 0 -34.71(-1.52%)
Jun 03, 2015 2278 2288 2269 2284 0 +11.79(+0.52%)
Jun 02, 2015 2263 2286 2252 2272 0 +1.09(+0.05%)
Jun 01, 2015 2270 2281 2251 2271 0 +7.01(+0.31%)
May 29, 2015 2273 2280 2253 2264 0 -7.47(-0.33%)
May 28, 2015 2262 2278 2256 2272 0 +1.62(+0.07%)
May 27, 2015 2258 2275 2251 2270 0 +11.67(+0.52%)
May 26, 2015 2277 2278 2252 2258 0 -23.13(-1.01%)
May 22, 2015 2282 2282 2282 2282 0 -9.47(-0.41%)
May 21, 2015 2287 2300 2280 2291 0 +2.27(+0.10%)
May 20, 2015 2290 2301 2280 2289 0 +0.44(+0.02%)
May 19, 2015 2288 2296 2273 2288 0 +4.04(+0.18%)
May 18, 2015 2277 2291 2272 2284 0 +0.73(+0.03%)
May 15, 2015 2273 2288 2260 2284 0 +14.31(+0.63%)
May 14, 2015 2250 2272 2242 2269 0 +32.31(+1.44%)
May 13, 2015 2237 2252 2225 2237 0 +3.22(+0.14%)
May 12, 2015 2229 2244 2215 2234 0 -3.39(-0.15%)
May 11, 2015 2244 2255 2231 2237 0 -13.67(-0.61%)
May 08, 2015 2230 2266 2219 2251 0 +21.59(+0.97%)
May 07, 2015 2211 2235 2203 2229 0 +15.24(+0.69%)
May 06, 2015 2215 2224 2199 2214 0 +5.68(+0.26%)
May 05, 2015 2241 2250 2203 2208 0 -25.25(-1.13%)
May 04, 2015 2236 2249 2227 2234 0 +4.42(+0.20%)
May 01, 2015 2210 2243 2202 2229 0 +26.25(+1.19%)
Apr 30, 2015 2236 2243 2198 2203 0 -37.98(-1.69%)
Apr 29, 2015 2228 2257 2206 2241 0 +5.75(+0.26%)
Apr 28, 2015 2242 2256 2196 2235 0 -28.67(-1.27%)
Apr 27, 2015 2273 2279 2252 2264 0 -1.19(-0.05%)
Apr 24, 2015 2268 2275 2258 2265 0 -1.71(-0.08%)
Apr 23, 2015 2264 2277 2257 2267 0 -0.46(-0.02%)
Apr 22, 2015 2269 2272 2251 2267 0 +0.56(+0.02%)
Apr 21, 2015 2273 2285 2259 2267 0 -2.15(-0.09%)
Apr 20, 2015 2273 2283 2262 2269 0 +2.52(+0.11%)
Apr 17, 2015 2282 2286 2254 2266 0 -27.61(-1.20%)
Apr 16, 2015 2292 2305 2283 2294 0 -2.08(-0.09%)
Apr 15, 2015 2296 2314 2286 2296 0 +2.96(+0.13%)
Apr 14, 2015 2280 2299 2273 2293 0 +13.40(+0.59%)
Apr 13, 2015 2285 2299 2275 2280 0 -11.59(-0.51%)
Apr 10, 2015 2288 2303 2277 2291 0 +5.33(+0.23%)
Apr 09, 2015 2280 2293 2270 2286 0 +5.52(+0.24%)
Apr 08, 2015 2272 2287 2267 2280 0 +12.70(+0.56%)
Apr 07, 2015 2273 2288 2264 2268 0 -7.03(-0.31%)
Apr 06, 2015 2259 2287 2247 2275 0 +22.01(+0.98%)
Apr 02, 2015 2253 2253 2253 2253 0 +1.26(+0.06%)
Apr 01, 2015 2258 2264 2235 2251 0 -9.57(-0.42%)
Mar 31, 2015 2261 2281 2257 2261 0 -8.31(-0.37%)
Mar 30, 2015 2264 2284 2253 2269 0 +14.96(+0.66%)
Mar 27, 2015 2248 2260 2240 2254 0 +4.85(+0.22%)
Mar 26, 2015 2246 2261 2237 2249 0 -1.55(-0.07%)
Mar 25, 2015 2267 2279 2244 2251 0 -4.78(-0.21%)
Mar 24, 2015 2270 2279 2254 2256 0 -14.31(-0.63%)
Mar 23, 2015 2280 2290 2265 2270 0 -9.49(-0.42%)
Mar 20, 2015 2274 2289 2265 2280 0 +18.65(+0.82%)
Mar 19, 2015 2264 2272 2250 2261 0 -10.80(-0.48%)
Mar 18, 2015 2246 2283 2219 2272 0 +22.14(+0.98%)
Mar 17, 2015 2252 2260 2234 2250 0 -14.63(-0.65%)
Mar 16, 2015 2255 2273 2248 2264 0 +16.15(+0.72%)
Mar 13, 2015 2260 2265 2235 2248 0 -20.60(-0.91%)
Mar 12, 2015 2242 2271 2240 2269 0 +28.63(+1.28%)
Mar 11, 2015 2241 2256 2229 2240 0 -6.08(-0.27%)
Mar 10, 2015 2253 2265 2236 2246 0 -25.18(-1.11%)
Mar 09, 2015 2253 2279 2246 2271 0 +20.06(+0.89%)
Mar 06, 2015 2286 2291 2246 2251 0 -44.38(-1.93%)
Mar 05, 2015 2299 2303 2275 2296 0 +2.32(+0.10%)
Mar 04, 2015 2293 2305 2272 2293 0 -7.63(-0.33%)
Mar 03, 2015 2302 2305 2300 2301 0 +4.70(+0.20%)
Mar 02, 2015 2283 2300 2274 2296 0 +12.92(+0.57%)
Feb 27, 2015 2291 2306 2280 2283 0 -9.33(-0.41%)
Feb 26, 2015 2294 2304 2289 2293 0 +4.51(+0.20%)
Feb 25, 2015 2268 2298 2255 2288 0 +21.28(+0.94%)
Feb 24, 2015 2245 2274 2231 2267 0 +17.94(+0.80%)
Feb 23, 2015 2250 2261 2235 2249 0 -5.60(-0.25%)
Feb 20, 2015 2242 2259 2226 2254 0 +12.02(+0.54%)
Feb 19, 2015 2236 2249 2219 2242 0 -2.28(-0.10%)
Feb 18, 2015 2234 2247 2224 2245 0 +4.76(+0.21%)
Feb 17, 2015 2238 2250 2225 2240 0 +2.65(+0.12%)
Feb 13, 2015 2237 2237 2237 2237 0 +15.97(+0.72%)
Feb 12, 2015 2212 2228 2203 2221 0 +18.52(+0.84%)
Feb 11, 2015 2191 2213 2180 2203 0 +11.95(+0.55%)
Feb 10, 2015 2176 2194 2162 2191 0 +21.83(+1.01%)
Feb 09, 2015 2163 2175 2156 2169 0 +4.22(+0.19%)
Feb 06, 2015 2172 2185 2156 2165 0 -8.35(-0.38%)
Feb 05, 2015 2168 2189 2147 2173 0 +12.35(+0.57%)
Feb 04, 2015 2187 2194 2146 2161 0 -6.28(-0.29%)
Feb 03, 2015 2138 2172 2128 2167 0 +33.11(+1.55%)
Feb 02, 2015 2112 2144 2092 2134 0 +10.30(+0.49%)
Jan 30, 2015 2129 2149 2114 2124 0 -24.17(-1.13%)
Jan 29, 2015 2130 2153 2113 2148 0 +20.93(+0.98%)
Jan 28, 2015 2175 2179 2125 2127 0 -38.19(-1.76%)
Jan 27, 2015 2152 2179 2144 2165 0 -10.29(-0.47%)
Jan 26, 2015 2159 2177 2148 2175 0 +14.76(+0.68%)
Jan 23, 2015 2181 2191 2156 2161 0 -21.63(-0.99%)
Jan 22, 2015 2155 2184 2142 2182 0 +38.36(+1.79%)
Jan 21, 2015 2124 2151 2110 2144 0 +15.39(+0.72%)
Jan 20, 2015 2138 2148 2106 2129 0 +1.33(+0.06%)
Jan 16, 2015 2097 2131 2091 2127 0 +31.98(+1.53%)
Jan 15, 2015 2095 2116 2090 2095 0 -2.96(-0.14%)
Jan 14, 2015 2075 2101 2069 2098 0 -3.60(-0.17%)
Jan 13, 2015 2102 2102 2102 2102 0 +18.41(+0.88%)
Jan 12, 2015 2098 2103 2065 2083 0 -10.00(-0.48%)
Jan 09, 2015 2113 2119 2088 2093 0 -20.75(-0.98%)
Jan 08, 2015 2092 2123 2087 2114 0 +38.19(+1.84%)
Jan 07, 2015 2066 2085 2048 2076 0 +24.74(+1.21%)
Jan 06, 2015 2087 2094 2033 2051 0 -34.43(-1.65%)
Jan 05, 2015 2107 2120 2079 2086 0 -29.61(-1.40%)
Jan 02, 2015 2119 2129 2099 2115 0 -2.29(-0.11%)
Dec 31, 2014 2118 2118 2118 2118 0 -19.36(-0.91%)
Dec 30, 2014 2150 2160 2133 2137 0 -16.47(-0.76%)
Dec 29, 2014 2154 2169 2149 2153 0 -6.12(-0.28%)
Dec 26, 2014 2159 2172 2154 2159 0 -0.33(-0.02%)
Dec 24, 2014 2160 2160 2160 2160 0 -7.86(-0.36%)
Dec 23, 2014 2158 2176 2148 2168 0 +23.57(+1.10%)
Dec 22, 2014 2141 2151 2128 2144 0 +3.71(+0.17%)
Dec 19, 2014 2131 2149 2120 2140 0 +18.74(+0.88%)
Dec 18, 2014 2115 2132 2097 2122 0 +25.74(+1.23%)
Dec 17, 2014 2056 2099 2048 2096 0 +51.13(+2.50%)
Dec 16, 2014 2045 2079 2045 2045 0 -4.42(-0.22%)
Dec 15, 2014 2067 2080 2041 2049 0 -4.31(-0.21%)
Dec 12, 2014 2071 2088 2050 2054 0 -35.59(-1.70%)
Dec 11, 2014 2081 2107 2071 2089 0 +10.55(+0.51%)
Dec 10, 2014 2096 2101 2072 2079 0 -17.14(-0.82%)
Dec 09, 2014 2065 2101 2056 2096 0 +13.98(+0.67%)
Dec 08, 2014 2124 2137 2072 2082 0 -52.25(-2.45%)
Dec 05, 2014 2140 2154 2123 2134 0 -4.19(-0.20%)
Dec 04, 2014 2135 2147 2120 2138 0 +5.66(+0.27%)
Dec 03, 2014 2105 2142 2089 2132 0 +26.66(+1.27%)
Dec 02, 2014 2084 2116 2075 2106 0 +17.72(+0.85%)
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.