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, 2020 3258 3298 3124 3227 0 -84.61(-2.56%)
Feb 27, 2020 3415 3459 3300 3311 0 -128.71(-3.74%)
Feb 26, 2020 3464 3502 3426 3440 0 -14.18(-0.41%)
Feb 25, 2020 3538 3567 3433 3454 0 -88.40(-2.50%)
Feb 24, 2020 3557 3590 3529 3542 0 -52.33(-1.46%)
Feb 21, 2020 3572 3616 3567 3595 0 +13.47(+0.38%)
Feb 20, 2020 3614 3638 3555 3581 0 -35.65(-0.99%)
Feb 19, 2020 3604 3633 3592 3617 0 +22.80(+0.63%)
Feb 18, 2020 3597 3625 3559 3594 0 -2.06(-0.06%)
Feb 14, 2020 3596 3608 3579 3596 0 +7.93(+0.22%)
Feb 13, 2020 3577 3612 3562 3588 0 +5.39(+0.15%)
Feb 12, 2020 3562 3593 3546 3583 0 +29.01(+0.82%)
Feb 11, 2020 3571 3588 3549 3554 0 -19.65(-0.55%)
Feb 10, 2020 3562 3589 3552 3574 0 +8.89(+0.25%)
Feb 07, 2020 3573 3589 3541 3565 0 -7.12(-0.20%)
Feb 06, 2020 3576 3592 3552 3572 0 +1.67(+0.05%)
Feb 05, 2020 3551 3584 3520 3570 0 +34.43(+0.97%)
Feb 04, 2020 3503 3563 3491 3536 0 +56.00(+1.61%)
Feb 03, 2020 3441 3509 3416 3480 0 +54.85(+1.60%)
Jan 31, 2020 3450 3491 3413 3425 0 -19.42(-0.56%)
Jan 30, 2020 3429 3454 3397 3444 0 +10.44(+0.30%)
Jan 29, 2020 3442 3463 3421 3434 0 +0.50(+0.01%)
Jan 28, 2020 3435 3464 3408 3433 0 -4.17(-0.12%)
Jan 27, 2020 3419 3460 3402 3437 0 +4.16(+0.12%)
Jan 24, 2020 3448 3466 3416 3433 0 -6.04(-0.18%)
Jan 23, 2020 3436 3466 3407 3439 0 +8.22(+0.24%)
Jan 22, 2020 3437 3450 3418 3431 0 +7.14(+0.21%)
Jan 21, 2020 3415 3443 3398 3424 0 +5.76(+0.17%)
Jan 17, 2020 3394 3423 3377 3418 0 +31.76(+0.94%)
Jan 16, 2020 3378 3400 3370 3386 0 +19.95(+0.59%)
Jan 15, 2020 3347 3389 3343 3367 0 +15.99(+0.48%)
Jan 14, 2020 3354 3371 3332 3351 0 -8.62(-0.26%)
Jan 13, 2020 3319 3364 3316 3359 0 +45.39(+1.37%)
Jan 10, 2020 3322 3335 3299 3314 0 -4.43(-0.13%)
Jan 09, 2020 3293 3329 3287 3318 0 +30.68(+0.93%)
Jan 08, 2020 3292 3313 3267 3288 0 -2.78(-0.08%)
Jan 07, 2020 3298 3328 3274 3290 0 -17.30(-0.52%)
Jan 06, 2020 3309 3329 3297 3308 0 -11.17(-0.34%)
Jan 03, 2020 3306 3347 3283 3319 0 -3.53(-0.11%)
Jan 02, 2020 3361 3367 3306 3322 0 -30.88(-0.92%)
Dec 31, 2019 3338 3360 3324 3353 0 +17.05(+0.51%)
Dec 30, 2019 3339 3347 3316 3336 0 -5.14(-0.15%)
Dec 27, 2019 3345 3355 3329 3341 0 +5.43(+0.16%)
Dec 26, 2019 3331 3340 3320 3336 0 +5.66(+0.17%)
Dec 24, 2019 3332 3344 3319 3330 0 -5.69(-0.17%)
Dec 23, 2019 3339 3355 3315 3336 0 +8.28(+0.25%)
Dec 20, 2019 3340 3360 3297 3328 0 +10.24(+0.31%)
Dec 19, 2019 3284 3333 3265 3317 0 +73.75(+2.27%)
Dec 18, 2019 3263 3269 3229 3244 0 -13.48(-0.41%)
Dec 17, 2019 3245 3271 3231 3257 0 +11.44(+0.35%)
Dec 16, 2019 3259 3280 3241 3246 0 -5.23(-0.16%)
Dec 13, 2019 3238 3268 3230 3251 0 +3.02(+0.09%)
Dec 12, 2019 3247 3268 3233 3248 0 +7.08(+0.22%)
Dec 11, 2019 3248 3265 3226 3241 0 +0.84(+0.03%)
Dec 10, 2019 3242 3263 3225 3240 0 -9.75(-0.30%)
Dec 09, 2019 3251 3269 3235 3250 0 -6.49(-0.20%)
Dec 06, 2019 3257 3280 3242 3256 0 +24.78(+0.77%)
Dec 05, 2019 3224 3247 3212 3231 0 +9.66(+0.30%)
Dec 04, 2019 3217 3258 3195 3222 0 +6.00(+0.19%)
Dec 03, 2019 3213 3233 3183 3216 0 -9.28(-0.29%)
Dec 02, 2019 3244 3253 3214 3225 0 -16.14(-0.50%)
Nov 29, 2019 3241 3262 3225 3241 0 -6.41(-0.20%)
Nov 27, 2019 3238 3262 3220 3248 0 +15.90(+0.49%)
Nov 26, 2019 3182 3243 3174 3232 0 +60.10(+1.89%)
Nov 25, 2019 3182 3196 3157 3172 0 -4.46(-0.14%)
Nov 22, 2019 3179 3197 3154 3176 0 +0.31(+0.01%)
Nov 21, 2019 3208 3223 3172 3176 0 -42.89(-1.33%)
Nov 20, 2019 3253 3268 3208 3219 0 -27.04(-0.83%)
Nov 19, 2019 3253 3275 3228 3246 0 -6.04(-0.19%)
Nov 18, 2019 3251 3274 3234 3252 0 +1.65(+0.05%)
Nov 15, 2019 3272 3276 3235 3250 0 -8.63(-0.26%)
Nov 14, 2019 3251 3273 3237 3259 0 +7.04(+0.22%)
Nov 13, 2019 3213 3259 3197 3252 0 +39.53(+1.23%)
Nov 12, 2019 3235 3253 3201 3212 0 -18.22(-0.56%)
Nov 11, 2019 3238 3255 3219 3230 0 -18.16(-0.56%)
Nov 08, 2019 3247 3275 3227 3248 0 +6.59(+0.20%)
Nov 07, 2019 3260 3280 3215 3242 0 -20.57(-0.63%)
Nov 06, 2019 3270 3281 3246 3262 0 +5.77(+0.18%)
Nov 05, 2019 3209 3269 3203 3257 0 +37.47(+1.16%)
Nov 04, 2019 3255 3268 3208 3219 0 -24.79(-0.76%)
Nov 01, 2019 3277 3295 3229 3244 0 -20.56(-0.63%)
Oct 31, 2019 3341 3367 3249 3265 0 -76.98(-2.30%)
Oct 30, 2019 3333 3360 3306 3342 0 +12.74(+0.38%)
Oct 29, 2019 3254 3344 3230 3329 0 +14.64(+0.44%)
Oct 28, 2019 3332 3349 3301 3314 0 -5.26(-0.16%)
Oct 25, 2019 3311 3330 3288 3319 0 +7.95(+0.24%)
Oct 24, 2019 3288 3331 3279 3311 0 +32.08(+0.98%)
Oct 23, 2019 3267 3304 3247 3279 0 +15.03(+0.46%)
Oct 22, 2019 3301 3307 3253 3264 0 -30.85(-0.94%)
Oct 21, 2019 3323 3331 3281 3295 0 -24.83(-0.75%)
Oct 18, 2019 3320 3337 3296 3320 0 -0.80(-0.02%)
Oct 17, 2019 3330 3348 3297 3321 0 +1.04(+0.03%)
Oct 16, 2019 3316 3335 3288 3320 0 +7.40(+0.22%)
Oct 15, 2019 3328 3341 3303 3312 0 -3.68(-0.11%)
Oct 14, 2019 3337 3350 3311 3316 0 -17.52(-0.53%)
Oct 11, 2019 3351 3378 3327 3334 0 +4.10(+0.12%)
Oct 10, 2019 3302 3340 3289 3329 0 +17.53(+0.53%)
Oct 09, 2019 3313 3330 3291 3312 0 +20.39(+0.62%)
Oct 08, 2019 3318 3324 3283 3292 0 -26.30(-0.79%)
Oct 07, 2019 3342 3363 3311 3318 0 -35.51(-1.06%)
Oct 04, 2019 3316 3371 3315 3353 0 +46.39(+1.40%)
Oct 03, 2019 3300 3324 3260 3307 0 +1.44(+0.04%)
Oct 02, 2019 3346 3368 3265 3306 0 -53.87(-1.60%)
Oct 01, 2019 3394 3407 3346 3359 0 -24.64(-0.73%)
Sep 30, 2019 3386 3404 3372 3384 0 -2.47(-0.07%)
Sep 27, 2019 3410 3421 3357 3387 0 +9.02(+0.27%)
Sep 26, 2019 3363 3397 3344 3378 0 +18.81(+0.56%)
Sep 25, 2019 3345 3370 3319 3359 0 +22.77(+0.68%)
Sep 24, 2019 3364 3386 3316 3336 0 -5.23(-0.16%)
Sep 23, 2019 3333 3364 3327 3341 0 -5.59(-0.17%)
Sep 20, 2019 3370 3381 3339 3347 0 -15.43(-0.46%)
Sep 19, 2019 3360 3386 3348 3362 0 -4.23(-0.13%)
Sep 18, 2019 3368 3378 3334 3366 0 +12.82(+0.38%)
Sep 17, 2019 3327 3381 3317 3354 0 +37.39(+1.13%)
Sep 16, 2019 3381 3395 3296 3316 0 -85.96(-2.53%)
Sep 13, 2019 3403 3423 3372 3402 0 +1.14(+0.03%)
Sep 12, 2019 3420 3459 3382 3401 0 +19.44(+0.57%)
Sep 11, 2019 3360 3398 3328 3382 0 +7.93(+0.24%)
Sep 10, 2019 3406 3416 3339 3374 0 -50.85(-1.48%)
Sep 09, 2019 3524 3526 3389 3424 0 -90.31(-2.57%)
Sep 06, 2019 3531 3548 3491 3515 0 -1.19(-0.03%)
Sep 05, 2019 3574 3584 3493 3516 0 -44.17(-1.24%)
Sep 04, 2019 3549 3567 3534 3560 0 +35.02(+0.99%)
Sep 03, 2019 3509 3546 3486 3525 0 -0.46(-0.01%)
Aug 30, 2019 3552 3566 3515 3526 0 -12.70(-0.36%)
Aug 29, 2019 3539 3561 3511 3538 0 +16.87(+0.48%)
Aug 28, 2019 3499 3529 3486 3521 0 +13.05(+0.37%)
Aug 27, 2019 3506 3539 3493 3508 0 +27.44(+0.79%)
Aug 26, 2019 3478 3494 3462 3481 0 +22.70(+0.66%)
Aug 23, 2019 3528 3547 3440 3458 0 -74.15(-2.10%)
Aug 22, 2019 3540 3560 3500 3532 0 +5.03(+0.14%)
Aug 21, 2019 3537 3551 3512 3527 0 +7.88(+0.22%)
Aug 20, 2019 3565 3569 3512 3519 0 -47.05(-1.32%)
Aug 19, 2019 3576 3604 3527 3567 0 +23.68(+0.67%)
Aug 16, 2019 3508 3554 3501 3543 0 +48.23(+1.38%)
Aug 15, 2019 3479 3511 3464 3495 0 +35.61(+1.03%)
Aug 14, 2019 3501 3532 3453 3459 0 -74.80(-2.12%)
Aug 13, 2019 3499 3551 3481 3534 0 +40.22(+1.15%)
Aug 12, 2019 3499 3522 3479 3494 0 -9.95(-0.28%)
Aug 09, 2019 3503 3533 3470 3504 0 -1.59(-0.05%)
Aug 08, 2019 3457 3512 3436 3505 0 +69.94(+2.04%)
Aug 07, 2019 3366 3451 3350 3435 0 +58.44(+1.73%)
Aug 06, 2019 3366 3393 3319 3377 0 +24.22(+0.72%)
Aug 05, 2019 3392 3414 3320 3353 0 -68.01(-1.99%)
Aug 02, 2019 3425 3447 3395 3421 0 -7.56(-0.22%)
Aug 01, 2019 3441 3490 3387 3428 0 -47.22(-1.36%)
Jul 31, 2019 3534 3572 3439 3475 0 -59.44(-1.68%)
Jul 30, 2019 3471 3578 3453 3535 0 +53.77(+1.54%)
Jul 29, 2019 3472 3499 3461 3481 0 +6.09(+0.18%)
Jul 26, 2019 3444 3480 3412 3475 0 +39.22(+1.14%)
Jul 25, 2019 3424 3452 3395 3436 0 +7.84(+0.23%)
Jul 24, 2019 3452 3459 3414 3428 0 -27.86(-0.81%)
Jul 23, 2019 3438 3465 3422 3456 0 +37.94(+1.11%)
Jul 22, 2019 3430 3437 3402 3418 0 -4.31(-0.13%)
Jul 19, 2019 3441 3457 3418 3422 0 -14.52(-0.42%)
Jul 18, 2019 3402 3439 3381 3437 0 +38.71(+1.14%)
Jul 17, 2019 3419 3428 3392 3398 0 -20.19(-0.59%)
Jul 16, 2019 3427 3445 3404 3418 0 -4.04(-0.12%)
Jul 15, 2019 3433 3441 3406 3422 0 -8.83(-0.26%)
Jul 12, 2019 3422 3440 3394 3431 0 +19.09(+0.56%)
Jul 11, 2019 3391 3415 3371 3412 0 +23.35(+0.69%)
Jul 10, 2019 3381 3410 3365 3389 0 +24.73(+0.74%)
Jul 09, 2019 3379 3387 3330 3364 0 -26.26(-0.77%)
Jul 08, 2019 3386 3413 3366 3390 0 +5.94(+0.18%)
Jul 05, 2019 3394 3401 3339 3384 0 -35.89(-1.05%)
Jul 03, 2019 3387 3427 3378 3420 0 +38.43(+1.14%)
Jul 02, 2019 3356 3387 3344 3382 0 +29.49(+0.88%)
Jul 01, 2019 3377 3387 3309 3352 0 -13.09(-0.39%)
Jun 28, 2019 3320 3380 3305 3365 0 +54.37(+1.64%)
Jun 27, 2019 3276 3323 3267 3311 0 +47.11(+1.44%)
Jun 26, 2019 3334 3341 3261 3264 0 -73.93(-2.22%)
Jun 25, 2019 3345 3360 3319 3338 0 -5.76(-0.17%)
Jun 24, 2019 3334 3359 3318 3343 0 +21.77(+0.66%)
Jun 21, 2019 3353 3358 3312 3322 0 -31.53(-0.94%)
Jun 20, 2019 3327 3364 3312 3353 0 +45.76(+1.38%)
Jun 19, 2019 3309 3320 3268 3307 0 -5.12(-0.15%)
Jun 18, 2019 3341 3367 3289 3312 0 -25.45(-0.76%)
Jun 17, 2019 3422 3424 3320 3338 0 -89.99(-2.63%)
Jun 14, 2019 3424 3442 3404 3428 0 +4.75(+0.14%)
Jun 13, 2019 3436 3454 3402 3423 0 -3.61(-0.11%)
Jun 12, 2019 3417 3443 3406 3427 0 +17.86(+0.52%)
Jun 11, 2019 3441 3453 3397 3409 0 -26.78(-0.78%)
Jun 10, 2019 3443 3452 3407 3436 0 +5.69(+0.17%)
Jun 07, 2019 3434 3473 3406 3430 0 +9.93(+0.29%)
Jun 06, 2019 3372 3430 3354 3420 0 +58.46(+1.74%)
Jun 05, 2019 3315 3365 3290 3362 0 +52.45(+1.58%)
Jun 04, 2019 3288 3325 3250 3309 0 +43.10(+1.32%)
Jun 03, 2019 3223 3271 3207 3266 0 +47.36(+1.47%)
May 31, 2019 3200 3231 3187 3219 0 -2.72(-0.08%)
May 30, 2019 3190 3229 3187 3221 0 +29.09(+0.91%)
May 29, 2019 3169 3201 3152 3192 0 +12.61(+0.40%)
May 28, 2019 3210 3238 3176 3180 0 -32.02(-1.00%)
May 24, 2019 3236 3247 3205 3212 0 -8.72(-0.27%)
May 23, 2019 3219 3245 3191 3220 0 -8.31(-0.26%)
May 22, 2019 3211 3247 3200 3229 0 +17.61(+0.55%)
May 21, 2019 3203 3228 3181 3211 0 +28.11(+0.88%)
May 20, 2019 3177 3204 3162 3183 0 -9.34(-0.29%)
May 17, 2019 3190 3219 3181 3192 0 -17.94(-0.56%)
May 16, 2019 3198 3230 3189 3210 0 +31.26(+0.98%)
May 15, 2019 3150 3196 3143 3179 0 +20.44(+0.65%)
May 14, 2019 3167 3191 3143 3159 0 -8.88(-0.28%)
May 13, 2019 3155 3188 3140 3168 0 -23.78(-0.75%)
May 10, 2019 3168 3195 3140 3191 0 +15.01(+0.47%)
May 09, 2019 3172 3194 3136 3176 0 -15.43(-0.48%)
May 08, 2019 3174 3210 3154 3192 0 +18.17(+0.57%)
May 07, 2019 3207 3222 3152 3174 0 -51.24(-1.59%)
May 06, 2019 3217 3243 3199 3225 0 -16.31(-0.50%)
May 03, 2019 3238 3251 3216 3241 0 +3.70(+0.11%)
May 02, 2019 3210 3244 3183 3237 0 +26.14(+0.81%)
May 01, 2019 3254 3276 3208 3211 0 -79.96(-2.43%)
Apr 30, 2019 3232 3304 3209 3291 0 +22.98(+0.70%)
Apr 29, 2019 3276 3287 3252 3268 0 -8.29(-0.25%)
Apr 26, 2019 3258 3279 3240 3277 0 +32.64(+1.01%)
Apr 25, 2019 3243 3259 3218 3244 0 -9.61(-0.30%)
Apr 24, 2019 3251 3267 3238 3254 0 +1.07(+0.03%)
Apr 23, 2019 3238 3279 3219 3252 0 +9.52(+0.29%)
Apr 22, 2019 3247 3261 3229 3243 0 -1.18(-0.04%)
Apr 18, 2019 3232 3254 3206 3244 0 +5.32(+0.16%)
Apr 17, 2019 3270 3277 3230 3239 0 -21.43(-0.66%)
Apr 16, 2019 3264 3283 3237 3260 0 +4.95(+0.15%)
Apr 15, 2019 3271 3278 3242 3255 0 -17.75(-0.54%)
Apr 12, 2019 3256 3282 3241 3273 0 +24.30(+0.75%)
Apr 11, 2019 3237 3253 3222 3249 0 +14.49(+0.45%)
Apr 10, 2019 3218 3239 3196 3234 0 +18.56(+0.58%)
Apr 09, 2019 3205 3225 3188 3216 0 +3.11(+0.10%)
Apr 08, 2019 3209 3225 3186 3213 0 -14.15(-0.44%)
Apr 05, 2019 3239 3252 3211 3227 0 -15.66(-0.48%)
Apr 04, 2019 3225 3248 3208 3242 0 +18.50(+0.57%)
Apr 03, 2019 3195 3238 3177 3224 0 +31.52(+0.99%)
Apr 02, 2019 3201 3208 3176 3192 0 -10.91(-0.34%)
Apr 01, 2019 3190 3213 3170 3203 0 +18.24(+0.57%)
Mar 29, 2019 3194 3201 3161 3185 0 -3.94(-0.12%)
Mar 28, 2019 3166 3201 3158 3189 0 +35.43(+1.12%)
Mar 27, 2019 3145 3173 3125 3154 0 +7.28(+0.23%)
Mar 26, 2019 3136 3165 3120 3146 0 +26.86(+0.86%)
Mar 25, 2019 3100 3132 3088 3119 0 +16.26(+0.52%)
Mar 22, 2019 3118 3138 3090 3103 0 -25.20(-0.81%)
Mar 21, 2019 3097 3135 3093 3128 0 +33.31(+1.08%)
Mar 20, 2019 3116 3125 3084 3095 0 -16.68(-0.54%)
Mar 19, 2019 3122 3136 3097 3112 0 -18.28(-0.58%)
Mar 18, 2019 3206 3211 3108 3130 0 -2.40(-0.08%)
Mar 15, 2019 3113 3144 3111 3132 0 +16.11(+0.52%)
Mar 14, 2019 3113 3132 3104 3116 0 +1.53(+0.05%)
Mar 13, 2019 3093 3128 3089 3115 0 +30.05(+0.97%)
Mar 12, 2019 3084 3101 3071 3085 0 +7.03(+0.23%)
Mar 11, 2019 3064 3088 3050 3078 0 +21.21(+0.69%)
Mar 08, 2019 3052 3065 3031 3056 0 +0.90(+0.03%)
Mar 07, 2019 3056 3083 3041 3056 0 -3.96(-0.13%)
Mar 06, 2019 3069 3085 3045 3060 0 -7.91(-0.26%)
Mar 05, 2019 3064 3092 3056 3067 0 +1.02(+0.03%)
Mar 04, 2019 3083 3091 3034 3066 0 -4.57(-0.15%)
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.