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 (%)
Dec 31, 2009 1158 1158 1158 0 -14.89(-1.27%)
Dec 30, 2009 1171 1181 1169 1173 0 -5.53(-0.47%)
Dec 29, 2009 1177 1185 1174 1179 0 +1.24(+0.11%)
Dec 28, 2009 1177 1182 1171 1177 0 +0.46(+0.04%)
Dec 24, 2009 1174 1180 1170 1177 0 +4.21(+0.36%)
Dec 23, 2009 1166 1178 1160 1173 0 +6.28(+0.54%)
Dec 22, 2009 1163 1174 1160 1166 0 +1.71(+0.15%)
Dec 21, 2009 1153 1171 1152 1165 0 +13.14(+1.14%)
Dec 18, 2009 1154 1160 1141 1152 0 -0.87(-0.08%)
Dec 17, 2009 1155 1161 1148 1153 0 -18.36(-1.57%)
Dec 16, 2009 1164 1175 1157 1171 0 +5.13(+0.44%)
Dec 15, 2009 1170 1177 1160 1166 0 -7.48(-0.64%)
Dec 14, 2009 1172 1176 1167 1173 0 +4.34(+0.37%)
Dec 11, 2009 1171 1185 1161 1169 0 -0.13(-0.01%)
Dec 10, 2009 1167 1176 1162 1169 0 +3.75(+0.32%)
Dec 09, 2009 1154 1169 1145 1165 0 +12.54(+1.09%)
Dec 08, 2009 1151 1164 1142 1153 0 -5.77(-0.50%)
Dec 07, 2009 1164 1169 1149 1158 0 -6.71(-0.58%)
Dec 04, 2009 1167 1180 1156 1165 0 +6.37(+0.55%)
Dec 03, 2009 1165 1177 1155 1159 0 -9.66(-0.83%)
Dec 02, 2009 1155 1175 1154 1168 0 +9.85(+0.85%)
Dec 01, 2009 1150 1163 1145 1159 0 +10.26(+0.89%)
Nov 30, 2009 1138 1152 1131 1148 0 +7.37(+0.65%)
Nov 27, 2009 1131 1151 1128 1141 0 -15.40(-1.33%)
Nov 25, 2009 1156 1156 1156 0 +2.38(+0.21%)
Nov 24, 2009 1157 1166 1147 1154 0 -5.74(-0.49%)
Nov 23, 2009 1153 1169 1153 1160 0 +11.23(+0.98%)
Nov 20, 2009 1147 1155 1141 1149 0 -2.09(-0.18%)
Nov 19, 2009 1159 1164 1141 1151 0 -17.54(-1.50%)
Nov 18, 2009 1168 1181 1154 1168 0 -0.71(-0.06%)
Nov 17, 2009 1162 1171 1157 1169 0 +3.32(+0.28%)
Nov 16, 2009 1157 1170 1155 1166 0 +9.56(+0.83%)
Nov 13, 2009 1148 1164 1145 1156 0 +7.56(+0.66%)
Nov 12, 2009 1161 1169 1144 1148 0 -18.00(-1.54%)
Nov 11, 2009 1170 1178 1159 1166 0 -0.78(-0.07%)
Nov 10, 2009 1162 1175 1156 1167 0 +1.11(+0.10%)
Nov 09, 2009 1149 1169 1146 1166 0 +22.45(+1.96%)
Nov 06, 2009 1131 1150 1129 1144 0 +3.01(+0.26%)
Nov 05, 2009 1130 1143 1124 1141 0 +16.73(+1.49%)
Nov 04, 2009 1127 1139 1120 1124 0 -2.40(-0.21%)
Nov 03, 2009 1126 1142 1109 1126 0 -2.56(-0.23%)
Nov 02, 2009 1128 1144 1112 1129 0 +6.84(+0.61%)
Oct 30, 2009 1122 1140 1110 1122 0 -4.39(-0.39%)
Oct 29, 2009 1116 1131 1110 1126 0 +15.75(+1.42%)
Oct 28, 2009 1118 1129 1107 1111 0 -12.34(-1.10%)
Oct 27, 2009 1141 1148 1115 1123 0 -10.62(-0.94%)
Oct 26, 2009 1137 1153 1124 1134 0 -7.07(-0.62%)
Oct 23, 2009 1142 1147 1136 1141 0 -8.29(-0.72%)
Oct 22, 2009 1133 1155 1130 1149 0 +16.79(+1.48%)
Oct 21, 2009 1135 1155 1129 1132 0 -6.08(-0.53%)
Oct 20, 2009 1134 1141 1132 1138 0 -6.57(-0.57%)
Oct 19, 2009 1139 1151 1134 1145 0 +5.61(+0.49%)
Oct 16, 2009 1140 1152 1135 1139 0 -6.08(-0.53%)
Oct 15, 2009 1137 1150 1134 1145 0 +0.57(+0.05%)
Oct 14, 2009 1151 1156 1134 1145 0 +1.97(+0.17%)
Oct 13, 2009 1141 1148 1135 1143 0 -2.66(-0.23%)
Oct 12, 2009 1156 1160 1142 1145 0 +1.34(+0.12%)
Oct 09, 2009 1147 1152 1135 1144 0 -1.10(-0.10%)
Oct 08, 2009 1138 1154 1138 1145 0 +19.06(+1.69%)
Oct 07, 2009 1124 1132 1117 1126 0 -3.20(-0.28%)
Oct 06, 2009 1129 1138 1121 1129 0 +7.11(+0.63%)
Oct 05, 2009 1124 1131 1108 1122 0 +1.08(+0.10%)
Oct 02, 2009 1120 1132 1115 1121 0 -2.22(-0.20%)
Oct 01, 2009 1145 1147 1119 1123 0 -22.89(-2.00%)
Sep 30, 2009 1142 1156 1133 1146 0 +5.93(+0.52%)
Sep 29, 2009 1146 1155 1135 1140 0 -9.38(-0.82%)
Sep 28, 2009 1138 1154 1136 1150 0 +12.08(+1.06%)
Sep 25, 2009 1140 1148 1129 1138 0 -4.33(-0.38%)
Sep 24, 2009 1144 1154 1134 1142 0 +0.51(+0.04%)
Sep 23, 2009 1150 1159 1140 1141 0 -9.15(-0.80%)
Sep 22, 2009 1150 1168 1134 1151 0 +5.86(+0.51%)
Sep 21, 2009 1147 1155 1137 1145 0 -7.70(-0.67%)
Sep 18, 2009 1153 1166 1138 1152 0 +2.14(+0.19%)
Sep 17, 2009 1146 1159 1138 1150 0 +13.41(+1.18%)
Sep 16, 2009 1134 1154 1127 1137 0 +3.40(+0.30%)
Sep 15, 2009 1131 1139 1122 1134 0 -1.37(-0.12%)
Sep 14, 2009 1109 1139 1104 1135 0 +21.07(+1.89%)
Sep 11, 2009 1118 1128 1107 1114 0 -11.45(-1.02%)
Sep 10, 2009 1113 1129 1103 1125 0 +15.18(+1.37%)
Sep 09, 2009 1104 1117 1097 1110 0 +0.71(+0.06%)
Sep 08, 2009 1107 1116 1097 1109 0 +3.40(+0.31%)
Sep 04, 2009 1106 1106 1106 0 +3.73(+0.34%)
Sep 03, 2009 1103 1108 1090 1102 0 +2.83(+0.26%)
Sep 02, 2009 1093 1108 1090 1099 0 +2.95(+0.27%)
Sep 01, 2009 1100 1115 1092 1096 0 -9.27(-0.84%)
Aug 31, 2009 1096 1110 1091 1106 0 +3.52(+0.32%)
Aug 28, 2009 1107 1114 1092 1102 0 -1.29(-0.12%)
Aug 27, 2009 1102 1110 1092 1103 0 -0.22(-0.02%)
Aug 26, 2009 1100 1107 1094 1104 0 +2.31(+0.21%)
Aug 25, 2009 1105 1112 1089 1101 0 -0.80(-0.07%)
Aug 24, 2009 1112 1117 1098 1102 0 -9.39(-0.84%)
Aug 21, 2009 1108 1117 1100 1112 0 +9.80(+0.89%)
Aug 20, 2009 1100 1112 1090 1102 0 +0.87(+0.08%)
Aug 19, 2009 1077 1106 1077 1101 0 +12.90(+1.19%)
Aug 18, 2009 1079 1092 1074 1088 0 +9.55(+0.89%)
Aug 17, 2009 1075 1085 1068 1078 0 -9.94(-0.91%)
Aug 14, 2009 1093 1103 1075 1088 0 -9.01(-0.82%)
Aug 13, 2009 1092 1103 1083 1097 0 +7.02(+0.64%)
Aug 12, 2009 1084 1100 1081 1090 0 +4.07(+0.37%)
Aug 11, 2009 1082 1094 1077 1086 0 -1.87(-0.17%)
Aug 10, 2009 1087 1093 1080 1088 0 -4.05(-0.37%)
Aug 07, 2009 1087 1100 1080 1092 0 +8.74(+0.81%)
Aug 06, 2009 1097 1103 1077 1084 0 -10.86(-0.99%)
Aug 05, 2009 1099 1109 1085 1094 0 -11.02(-1.00%)
Aug 04, 2009 1108 1121 1096 1105 0 -5.04(-0.45%)
Aug 03, 2009 1109 1128 1085 1110 0 +1.37(+0.12%)
Jul 31, 2009 1106 1122 1100 1109 0 +0.86(+0.08%)
Jul 30, 2009 1104 1118 1098 1108 0 +10.16(+0.93%)
Jul 29, 2009 1087 1105 1081 1098 0 +10.99(+1.01%)
Jul 28, 2009 1074 1090 1069 1087 0 +1.65(+0.15%)
Jul 27, 2009 1082 1091 1075 1085 0 +2.81(+0.26%)
Jul 25, 2009 1070 1084 1061 1083 0 -0.51(-0.05%)
Jul 24, 2009 1070 1084 1061 1083 0 +8.56(+0.80%)
Jul 23, 2009 1049 1079 1050 1075 0 +18.84(+1.78%)
Jul 22, 2009 1039 1061 1039 1056 0 +10.36(+0.99%)
Jul 21, 2009 1052 1061 1034 1045 0 +18.56(+1.81%)
Jun 26, 2009 1034 1041 1017 1027 0 -8.67(-0.84%)
Jun 25, 2009 1019 1039 1016 1035 0 +24.43(+2.42%)
Jun 24, 2009 1008 1017 999.27 1011 0 +9.75(+0.97%)
Jun 23, 2009 1008 1013 994.34 1001 0 -5.04(-0.50%)
Jun 22, 2009 1005 1018 996.42 1006 0 -4.96(-0.49%)
Jun 19, 2009 1025 1032 1007 1011 0 -6.45(-0.63%)
Jun 18, 2009 1014 1025 1004 1018 0 +6.11(+0.60%)
Jun 17, 2009 994.57 1021 986.39 1012 0 +15.55(+1.56%)
Jun 16, 2009 1017 1021 993.74 996.06 0 -14.26(-1.41%)
Jun 15, 2009 1016 1022 996.87 1010 0 -15.03(-1.47%)
Jun 12, 2009 1008 1032 995.73 1025 0 +20.91(+2.08%)
Jun 11, 2009 998.20 1017 993.47 1004 0 +12.62(+1.27%)
Jun 10, 2009 1001 1009 978.06 991.82 0 -5.81(-0.58%)
Jun 09, 2009 995.26 1005 981.11 997.62 0 +8.77(+0.89%)
Jun 08, 2009 980.78 997.27 974.79 988.85 0 +8.96(+0.91%)
Jun 05, 2009 991.72 997.69 969.57 979.88 0 -3.26(-0.33%)
Jun 04, 2009 990.10 993.90 972.78 983.15 0 -3.10(-0.31%)
Jun 03, 2009 989.18 998.05 975.46 986.25 0 -9.16(-0.92%)
Jun 02, 2009 986.49 1003 982.43 995.41 0 +6.09(+0.62%)
Jun 01, 2009 980.96 998.60 973.89 989.32 0 +16.89(+1.74%)
May 29, 2009 961.75 973.16 953.12 972.43 0 +14.84(+1.55%)
May 28, 2009 961.63 964.83 945.75 957.59 0 +2.31(+0.24%)
May 27, 2009 975.32 980.57 951.65 955.28 0 -22.54(-2.31%)
May 26, 2009 949.70 980.62 947.24 977.82 0 +22.79(+2.39%)
May 25, 2009 959.93 969.50 953.13 955.03 0 +0.00(+0.00%)
May 22, 2009 959.93 969.50 953.13 955.03 0 -2.74(-0.29%)
May 21, 2009 961.76 968.38 947.59 957.77 0 -12.07(-1.24%)
May 20, 2009 970.40 988.59 962.53 969.84 0 +3.56(+0.37%)
May 19, 2009 970.42 981.35 956.95 966.28 0 -5.28(-0.54%)
May 18, 2009 963.98 975.25 955.71 971.56 0 +14.47(+1.51%)
May 15, 2009 950.61 968.82 944.57 957.09 0 -2.53(-0.26%)
May 14, 2009 959.02 973.70 949.08 959.63 0 +0.49(+0.05%)
May 13, 2009 975.80 979.47 953.09 959.14 0 -23.45(-2.39%)
May 12, 2009 988.35 995.47 972.24 982.58 0 +0.53(+0.05%)
May 11, 2009 984.46 994.80 972.29 982.05 0 -11.88(-1.20%)
May 08, 2009 1006 1011 986.40 993.93 0 -3.19(-0.32%)
May 07, 2009 1008 1012 990.81 997.12 0 -7.26(-0.72%)
May 06, 2009 1024 1031 994.08 1004 0 -12.48(-1.23%)
May 05, 2009 1032 1036 1009 1017 0 -12.41(-1.21%)
May 04, 2009 1003 1032 999.99 1029 0 +24.09(+2.40%)
May 01, 2009 1014 1021 986.73 1005 0 -8.84(-0.87%)
Apr 30, 2009 1026 1032 1002 1014 0 -3.09(-0.30%)
Apr 29, 2009 1010 1026 1006 1017 0 +11.96(+1.19%)
Apr 28, 2009 988.75 1015 983.67 1005 0 +10.49(+1.05%)
Apr 27, 2009 992.69 1013 987.93 994.66 0 -4.39(-0.44%)
Apr 24, 2009 990.67 1007 983.14 999.05 0 +12.43(+1.26%)
Apr 23, 2009 988.61 995.63 976.00 986.61 0 -2.88(-0.29%)
Apr 22, 2009 993.03 1012 955.48 989.49 0 -6.47(-0.65%)
Apr 21, 2009 992.20 1003 983.90 995.96 0 +4.52(+0.46%)
Apr 20, 2009 993.43 1004 985.11 991.43 0 -12.36(-1.23%)
Apr 17, 2009 992.45 1010 983.87 1004 0 +16.51(+1.67%)
Apr 16, 2009 979.01 994.60 968.68 987.28 0 +11.61(+1.19%)
Apr 15, 2009 958.54 979.91 956.78 975.67 0 +14.59(+1.52%)
Apr 14, 2009 954.46 971.12 945.80 961.09 0 -2.41(-0.25%)
Apr 13, 2009 968.62 974.07 953.33 963.49 0 -11.52(-1.18%)
Apr 10, 2009 975.81 982.99 959.47 975.01 0 +0.00(+0.00%)
Apr 09, 2009 975.81 982.99 959.47 975.01 0 +13.60(+1.41%)
Apr 08, 2009 942.44 962.50 938.25 961.41 0 +21.06(+2.24%)
Apr 07, 2009 942.51 955.84 935.67 940.36 0 -14.93(-1.56%)
Apr 06, 2009 948.80 957.91 939.00 955.29 0 +2.00(+0.21%)
Apr 03, 2009 949.21 958.27 935.83 953.28 0 +3.26(+0.34%)
Apr 02, 2009 939.74 964.67 929.86 950.02 0 +25.18(+2.72%)
Apr 01, 2009 909.23 929.42 901.16 924.84 0 +5.89(+0.64%)
Mar 31, 2009 916.90 933.18 905.99 918.95 0 +9.60(+1.06%)
Mar 30, 2009 909.92 915.63 891.02 909.35 0 -4.29(-0.47%)
Mar 27, 2009 918.24 932.65 904.67 913.64 0 -13.11(-1.41%)
Mar 26, 2009 919.70 930.12 902.97 926.74 0 +15.39(+1.69%)
Mar 25, 2009 910.82 923.25 890.82 911.36 0 +6.32(+0.70%)
Mar 24, 2009 904.15 922.95 898.01 905.03 0 -6.91(-0.76%)
Mar 23, 2009 895.49 912.44 892.49 911.95 0 +38.60(+4.42%)
Mar 20, 2009 879.82 890.46 869.63 873.35 0 -10.48(-1.19%)
Mar 19, 2009 898.72 910.21 874.01 883.83 0 -14.19(-1.58%)
Mar 18, 2009 888.62 906.45 876.98 898.02 0 +3.73(+0.42%)
Mar 17, 2009 875.88 894.57 869.83 894.29 0 +16.72(+1.91%)
Mar 16, 2009 879.35 894.57 872.23 877.57 0 +3.93(+0.45%)
Mar 13, 2009 863.18 878.24 854.03 873.64 0 +14.91(+1.74%)
Mar 12, 2009 832.93 860.97 825.25 858.73 0 +22.57(+2.70%)
Mar 11, 2009 830.50 845.55 825.95 836.16 0 +7.62(+0.92%)
Mar 10, 2009 817.67 833.96 801.21 828.54 0 +25.53(+3.18%)
Mar 09, 2009 805.19 816.59 795.02 803.01 0 -9.32(-1.15%)
Mar 06, 2009 817.84 825.42 792.88 812.33 0 +0.54(+0.07%)
Mar 05, 2009 822.53 828.50 799.26 811.79 0 -24.93(-2.98%)
Mar 04, 2009 836.87 849.76 828.66 836.72 0 +7.55(+0.91%)
Mar 03, 2009 845.55 850.73 822.27 829.17 0 -5.99(-0.72%)
Mar 02, 2009 846.99 866.28 832.57 835.16 0 -24.26(-2.82%)
Feb 27, 2009 847.67 870.88 844.18 859.42 0 +2.06(+0.24%)
Feb 26, 2009 874.10 880.08 854.52 857.36 0 -13.38(-1.54%)
Feb 25, 2009 881.84 889.53 863.01 870.74 0 -13.19(-1.49%)
Feb 24, 2009 862.52 889.04 859.13 883.93 0 +22.59(+2.62%)
Feb 23, 2009 889.67 893.49 858.52 861.34 0 -22.20(-2.51%)
Feb 20, 2009 886.58 898.68 864.70 883.54 0 -16.28(-1.81%)
Feb 19, 2009 899.42 907.86 888.11 899.83 0 +12.58(+1.42%)
Feb 18, 2009 894.86 904.89 879.15 887.25 0 -4.89(-0.55%)
Feb 17, 2009 890.45 909.95 870.18 892.14 0 -19.08(-2.09%)
Feb 16, 2009 907.17 925.07 893.87 911.22 0 +0.00(+0.00%)
Feb 13, 2009 907.17 925.07 893.87 911.22 0 -0.41(-0.04%)
Feb 12, 2009 914.26 925.11 868.11 911.63 0 -19.31(-2.07%)
Feb 11, 2009 929.11 939.30 918.50 930.94 0 +7.16(+0.78%)
Feb 10, 2009 945.14 956.11 916.19 923.77 0 -30.93(-3.24%)
Feb 09, 2009 965.24 970.27 948.24 954.70 0 -10.01(-1.04%)
Feb 06, 2009 941.26 969.15 937.43 964.71 0 +21.33(+2.26%)
Feb 05, 2009 929.75 954.65 918.38 943.37 0 +6.97(+0.74%)
Feb 04, 2009 939.25 963.22 927.54 936.40 0 +5.34(+0.57%)
Feb 03, 2009 921.18 935.90 910.94 931.06 0 +13.91(+1.52%)
Feb 02, 2009 916.66 928.93 902.28 917.15 0 +1.64(+0.18%)
Jan 30, 2009 931.69 938.20 907.59 915.51 0 -15.05(-1.62%)
Jan 29, 2009 933.52 950.77 921.75 930.56 0 -8.10(-0.86%)
Jan 28, 2009 936.43 943.61 926.10 938.66 0 +17.25(+1.87%)
Jan 27, 2009 924.14 931.70 911.38 921.41 0 +4.27(+0.47%)
Jan 26, 2009 922.37 933.83 907.04 917.14 0 -8.11(-0.88%)
Jan 23, 2009 930.74 941.68 909.95 925.25 0 -17.89(-1.90%)
Jan 22, 2009 939.22 953.60 924.39 943.14 0 -9.86(-1.03%)
Jan 21, 2009 935.42 954.74 918.94 953.00 0 +25.12(+2.71%)
Jan 20, 2009 952.27 962.19 926.01 927.88 0 -32.25(-3.36%)
Jan 19, 2009 957.02 967.85 940.61 960.13 0 +0.00(+0.00%)
Jan 16, 2009 957.02 967.85 940.61 960.13 0 +19.04(+2.02%)
Jan 15, 2009 930.08 956.32 917.45 941.09 0 +27.07(+2.96%)
Jan 14, 2009 923.49 933.72 905.09 914.02 0 -20.57(-2.20%)
Jan 13, 2009 933.31 946.63 921.24 934.59 0 -0.91(-0.10%)
Jan 12, 2009 940.84 947.45 924.61 935.49 0 -7.95(-0.84%)
Jan 09, 2009 965.59 967.52 940.09 943.44 0 -20.85(-2.16%)
Jan 08, 2009 965.12 970.87 949.55 964.29 0 -4.75(-0.49%)
Jan 07, 2009 971.12 993.59 957.32 969.03 0 -11.51(-1.17%)
Jan 06, 2009 998.64 1005 967.80 980.54 0 -12.24(-1.23%)
Jan 05, 2009 997.34 1006 979.84 992.79 0 -8.62(-0.86%)
Jan 02, 2009 997.34 1007 978.14 1001 0 +12.51(+1.27%)
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.