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 (%)
Feb 28, 2013 1655 1660 1640 1644 0 -9.19(-0.56%)
Feb 27, 2013 1633 1663 1628 1653 0 +22.53(+1.38%)
Feb 26, 2013 1588 1635 1580 1630 0 +12.35(+0.76%)
Feb 22, 2013 1605 1623 1602 1618 0 +19.37(+1.21%)
Feb 21, 2013 1604 1608 1588 1599 0 -9.70(-0.60%)
Feb 20, 2013 1621 1629 1606 1608 0 +0.67(+0.04%)
Feb 15, 2013 1608 1608 1608 0 +10.17(+0.64%)
Feb 14, 2013 1592 1605 1589 1597 0 +1.20(+0.08%)
Feb 13, 2013 1594 1603 1585 1596 0 +4.01(+0.25%)
Feb 12, 2013 1585 1595 1580 1592 0 +5.57(+0.35%)
Feb 11, 2013 1590 1596 1581 1587 0 -7.36(-0.46%)
Feb 08, 2013 1577 1600 1575 1594 0 +16.07(+1.02%)
Feb 07, 2013 1585 1589 1566 1578 0 -10.66(-0.67%)
Feb 06, 2013 1580 1592 1573 1589 0 +22.23(+1.42%)
Feb 04, 2013 1575 1579 1560 1566 0 -5.75(-0.37%)
Feb 01, 2013 1559 1576 1551 1572 0 +23.40(+1.51%)
Jan 31, 2013 1541 1560 1539 1549 0 +1.06(+0.07%)
Jan 30, 2013 1559 1561 1543 1548 0 -9.35(-0.60%)
Jan 29, 2013 1542 1560 1536 1557 0 +11.48(+0.74%)
Jan 28, 2013 1550 1559 1540 1545 0 -6.66(-0.43%)
Jan 25, 2013 1553 1557 1537 1552 0 +6.07(+0.39%)
Jan 24, 2013 1550 1559 1541 1546 0 -2.42(-0.16%)
Jan 23, 2013 1553 1558 1542 1548 0 -8.40(-0.54%)
Jan 22, 2013 1548 1559 1544 1557 0 +4.76(+0.31%)
Jan 18, 2013 1552 1552 1552 0 +7.28(+0.47%)
Jan 17, 2013 1538 1551 1533 1545 0 +13.51(+0.88%)
Jan 16, 2013 1535 1540 1528 1531 0 -8.22(-0.53%)
Jan 15, 2013 1532 1545 1528 1540 0 +2.95(+0.19%)
Jan 14, 2013 1530 1540 1525 1537 0 +8.06(+0.53%)
Jan 12, 2013 1533 1537 1519 1529 0 +0.00(+0.00%)
Jan 11, 2013 1533 1537 1519 1529 0 -1.53(-0.10%)
Jan 10, 2013 1532 1539 1520 1530 0 +0.14(+0.01%)
Jan 09, 2013 1531 1538 1523 1530 0 +2.93(+0.19%)
Jan 08, 2013 1511 1532 1510 1527 0 -3.51(-0.23%)
Jan 07, 2013 1534 1540 1522 1531 0 -6.47(-0.42%)
Jan 04, 2013 1530 1540 1524 1537 0 +10.24(+0.67%)
Jan 03, 2013 1528 1539 1518 1527 0 -2.76(-0.18%)
Jan 02, 2013 1522 1531 1494 1530 0 +37.94(+2.54%)
Dec 31, 2012 1492 1492 1492 0 +17.90(+1.21%)
Dec 28, 2012 1480 1490 1470 1474 0 -14.81(-0.99%)
Dec 27, 2012 1488 1497 1472 1488 0 +1.71(+0.12%)
Dec 26, 2012 1492 1501 1481 1487 0 -4.55(-0.31%)
Dec 24, 2012 1491 1491 1491 0 +5.47(+0.37%)
Dec 21, 2012 1489 1504 1477 1486 0 -23.12(-1.53%)
Dec 20, 2012 1506 1514 1497 1509 0 +6.76(+0.45%)
Dec 19, 2012 1510 1516 1495 1502 0 -8.21(-0.54%)
Dec 18, 2012 1494 1512 1488 1510 0 -7.38(-0.49%)
Dec 17, 2012 1510 1521 1502 1518 0 +3.30(+0.22%)
Dec 14, 2012 1513 1528 1506 1515 0 -4.75(-0.31%)
Dec 13, 2012 1524 1530 1514 1519 0 -1.92(-0.13%)
Dec 12, 2012 1554 1555 1517 1521 0 -28.96(-1.87%)
Dec 11, 2012 1546 1558 1539 1550 0 +5.08(+0.33%)
Dec 10, 2012 1550 1557 1537 1545 0 -7.58(-0.49%)
Dec 07, 2012 1545 1554 1535 1553 0 +8.80(+0.57%)
Dec 06, 2012 1527 1545 1523 1544 0 +17.08(+1.12%)
Dec 05, 2012 1532 1541 1520 1527 0 -7.18(-0.47%)
Dec 04, 2012 1532 1545 1524 1534 0 -7.06(-0.46%)
Nov 30, 2012 1532 1546 1525 1541 0 +8.76(+0.57%)
Nov 29, 2012 1524 1539 1519 1532 0 +11.77(+0.77%)
Nov 28, 2012 1500 1522 1496 1520 0 +13.33(+0.88%)
Nov 27, 2012 1505 1517 1499 1507 0 +1.71(+0.11%)
Nov 26, 2012 1496 1511 1492 1505 0 -3.83(-0.25%)
Nov 24, 2012 1500 1512 1498 1509 0 +0.00(+0.00%)
Nov 23, 2012 1500 1512 1498 1509 0 +10.90(+0.73%)
Nov 21, 2012 1498 1498 1498 0 -5.62(-0.37%)
Nov 20, 2012 1492 1506 1481 1504 0 +9.25(+0.62%)
Nov 19, 2012 1488 1500 1479 1495 0 +14.70(+0.99%)
Nov 16, 2012 1461 1483 1452 1480 0 +17.13(+1.17%)
Nov 15, 2012 1455 1469 1451 1463 0 +6.68(+0.46%)
Nov 14, 2012 1482 1485 1454 1456 0 -17.73(-1.20%)
Nov 13, 2012 1469 1486 1466 1474 0 +0.50(+0.03%)
Nov 12, 2012 1481 1488 1469 1473 0 -4.36(-0.30%)
Nov 09, 2012 1474 1487 1468 1478 0 +2.45(+0.17%)
Nov 08, 2012 1482 1493 1470 1475 0 -7.98(-0.54%)
Nov 07, 2012 1502 1507 1471 1483 0 -20.76(-1.38%)
Nov 06, 2012 1496 1511 1490 1504 0 +8.62(+0.58%)
Nov 05, 2012 1492 1510 1481 1495 0 +4.25(+0.28%)
Nov 02, 2012 1501 1508 1488 1491 0 -4.34(-0.29%)
Nov 01, 2012 1476 1502 1466 1496 0 +19.04(+1.29%)
Oct 31, 2012 1467 1484 1450 1477 0 +5.46(+0.37%)
Oct 26, 2012 1471 1471 1471 0 -4.08(-0.28%)
Oct 25, 2012 1482 1495 1467 1475 0 +0.49(+0.03%)
Oct 24, 2012 1483 1489 1469 1475 0 -6.39(-0.43%)
Oct 23, 2012 1484 1493 1469 1481 0 -14.55(-0.97%)
Oct 19, 2012 1511 1514 1485 1496 0 -19.55(-1.29%)
Oct 18, 2012 1507 1520 1502 1515 0 +6.37(+0.42%)
Oct 17, 2012 1498 1527 1495 1509 0 +8.91(+0.59%)
Oct 16, 2012 1489 1502 1486 1500 0 +14.38(+0.97%)
Oct 15, 2012 1470 1494 1467 1485 0 +21.49(+1.47%)
Oct 12, 2012 1453 1471 1430 1464 0 +26.75(+1.86%)
Oct 11, 2012 1446 1454 1433 1437 0 +1.21(+0.08%)
Oct 10, 2012 1441 1448 1429 1436 0 -8.64(-0.60%)
Oct 09, 2012 1462 1469 1442 1445 0 -17.80(-1.22%)
Oct 08, 2012 1462 1472 1454 1462 0 -1.31(-0.09%)
Oct 06, 2012 1467 1474 1455 1464 0 +0.00(+0.00%)
Oct 05, 2012 1465 1474 1455 1464 0 +3.84(+0.26%)
Oct 04, 2012 1455 1465 1451 1460 0 +9.96(+0.69%)
Oct 03, 2012 1454 1461 1443 1450 0 -3.30(-0.23%)
Oct 02, 2012 1459 1463 1445 1453 0 -1.40(-0.10%)
Oct 01, 2012 1452 1467 1445 1455 0 +5.74(+0.40%)
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%)
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.