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 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%)
Jan 01, 2009 974.50 998.53 961.89 988.90 0 +0.00(+0.00%)
Dec 31, 2008 974.50 998.53 961.89 988.90 0 +16.26(+1.67%)
Dec 30, 2008 962.53 980.48 953.85 972.64 0 +19.77(+2.07%)
Dec 29, 2008 954.96 967.27 941.75 952.87 0 -6.62(-0.69%)
Dec 26, 2008 952.98 964.49 947.30 959.49 0 +8.89(+0.93%)
Dec 25, 2008 949.95 959.25 942.77 950.60 0 +0.00(+0.00%)
Dec 24, 2008 949.95 959.25 942.77 950.60 0 +3.81(+0.40%)
Dec 23, 2008 967.52 972.09 939.40 946.79 0 -9.98(-1.04%)
Dec 22, 2008 953.58 973.00 930.16 956.76 0 +3.11(+0.33%)
Dec 19, 2008 981.78 997.88 949.10 953.65 0 -23.39(-2.39%)
Dec 18, 2008 964.12 995.43 950.78 977.04 0 +18.42(+1.92%)
Dec 17, 2008 972.35 989.05 947.73 958.62 0 -25.56(-2.60%)
Dec 16, 2008 955.88 986.85 943.16 984.18 0 +40.90(+4.34%)
Dec 15, 2008 962.06 966.88 930.76 943.28 0 -11.10(-1.16%)
Dec 12, 2008 921.34 960.30 913.33 954.37 0 +18.29(+1.95%)
Dec 11, 2008 952.71 972.58 925.10 936.08 0 -18.12(-1.90%)
Dec 10, 2008 972.01 985.93 938.89 954.20 0 -8.84(-0.92%)
Dec 09, 2008 988.21 1009 956.23 963.04 0 -34.04(-3.41%)
Dec 08, 2008 1023 1037 983.60 997.08 0 -5.52(-0.55%)
Dec 05, 2008 976.88 1009 951.65 1003 0 +17.02(+1.73%)
Dec 04, 2008 1001 1017 970.18 985.58 0 -27.60(-2.72%)
Dec 03, 2008 999.75 1025 972.08 1013 0 +15.38(+1.54%)
Dec 02, 2008 989.60 1002 964.74 997.80 0 +21.31(+2.18%)
Dec 01, 2008 1033 1037 973.80 976.49 0 -78.68(-7.46%)
Nov 28, 2008 1025 1058 1018 1055 0 +21.37(+2.07%)
Nov 27, 2008 994.13 1038 986.42 1034 0 +0.06(+0.01%)
Nov 26, 2008 994.07 1038 986.36 1034 0 +25.65(+2.54%)
Nov 25, 2008 1022 1042 978.07 1008 0 +10.89(+1.09%)
Nov 24, 2008 986.48 1011 965.87 997.20 0 +22.51(+2.31%)
Nov 21, 2008 950.76 982.19 913.92 974.69 0 +38.59(+4.12%)
Nov 20, 2008 960.80 998.29 926.44 936.10 0 -36.98(-3.80%)
Nov 19, 2008 1001 1026 970.21 973.08 0 -35.50(-3.52%)
Nov 18, 2008 983.67 1013 972.13 1009 0 +20.43(+2.07%)
Nov 17, 2008 978.60 1012 968.13 988.15 0 +8.54(+0.87%)
Nov 14, 2008 1009 1022 974.92 979.61 0 -36.08(-3.55%)
Nov 13, 2008 946.84 1018 941.27 1016 0 +82.16(+8.80%)
Nov 12, 2008 938.86 955.93 914.87 933.53 0 -28.60(-2.97%)
Nov 11, 2008 971.62 983.86 949.70 962.13 0 -26.95(-2.72%)
Nov 10, 2008 1003 1023 971.16 989.08 0 -42.31(-4.10%)
Nov 07, 2008 1016 1039 1005 1031 0 +19.91(+1.97%)
Nov 06, 2008 1049 1058 1007 1011 0 -37.20(-3.55%)
Nov 05, 2008 1087 1096 1044 1049 0 -45.59(-4.17%)
Nov 04, 2008 1088 1108 1067 1094 0 +27.11(+2.54%)
Nov 03, 2008 1065 1086 1055 1067 0 +6.51(+0.61%)
Oct 31, 2008 1042 1082 1029 1061 0 +14.11(+1.35%)
Oct 30, 2008 1026 1058 1013 1047 0 +34.15(+3.37%)
Oct 29, 2008 1001 1053 988.29 1012 0 +9.36(+0.93%)
Oct 28, 2008 991.59 1013 942.96 1003 0 +40.37(+4.19%)
Oct 27, 2008 986.72 1013 956.70 962.66 0 -39.56(-3.95%)
Oct 24, 2008 990.76 1032 979.89 1002 0 -50.39(-4.79%)
Oct 23, 2008 1047 1080 1011 1053 0 +8.82(+0.84%)
Oct 22, 2008 1061 1075 1022 1044 0 -46.55(-4.27%)
Oct 21, 2008 1103 1123 1082 1090 0 -23.34(-2.10%)
Oct 20, 2008 1069 1115 1060 1114 0 +46.24(+4.33%)
Oct 17, 2008 1040 1101 1024 1067 0 -3.20(-0.30%)
Oct 16, 2008 1040 1075 991.59 1071 0 +56.85(+5.61%)
Oct 15, 2008 1091 1094 1008 1014 0 -82.28(-7.51%)
Oct 14, 2008 1157 1170 1064 1096 0 -31.54(-2.80%)
Oct 13, 2008 1054 1132 1048 1128 0 +89.47(+8.62%)
Oct 10, 2008 999.18 1074 939.62 1038 0 +3.38(+0.33%)
Oct 09, 2008 1116 1135 1033 1035 0 -76.07(-6.85%)
Oct 08, 2008 1081 1155 1053 1111 0 +9.77(+0.89%)
Oct 07, 2008 1155 1159 1100 1101 0 -39.27(-3.44%)
Oct 06, 2008 1148 1161 1090 1140 0 -38.35(-3.25%)
Oct 03, 2008 1210 1222 1171 1179 0 -21.94(-1.83%)
Oct 02, 2008 1224 1250 1186 1201 0 -28.48(-2.32%)
Oct 01, 2008 1214 1244 1208 1229 0 +4.29(+0.35%)
Sep 30, 2008 1202 1229 1185 1225 0 +35.74(+3.01%)
Sep 29, 2008 1222 1230 1175 1189 0 -43.75(-3.55%)
Sep 26, 2008 1215 1240 1211 1233 0 +3.93(+0.32%)
Sep 25, 2008 1223 1247 1206 1229 0 +12.74(+1.05%)
Sep 24, 2008 1218 1231 1200 1216 0 +3.40(+0.28%)
Sep 23, 2008 1208 1239 1202 1213 0 +2.64(+0.22%)
Sep 22, 2008 1243 1251 1201 1210 0 -37.83(-3.03%)
Sep 19, 2008 1262 1299 1179 1248 0 +0.52(+0.04%)
Sep 18, 2008 1219 1284 1195 1247 0 +40.13(+3.32%)
Sep 17, 2008 1234 1245 1198 1207 0 -40.92(-3.28%)
Sep 16, 2008 1226 1255 1200 1248 0 +19.60(+1.60%)
Sep 15, 2008 1226 1262 1217 1229 0 -18.55(-1.49%)
Sep 12, 2008 1231 1250 1221 1247 0 +10.82(+0.88%)
Sep 11, 2008 1209 1239 1198 1236 0 +19.15(+1.57%)
Sep 10, 2008 1226 1237 1210 1217 0 -5.47(-0.45%)
Sep 09, 2008 1232 1247 1215 1223 0 -4.19(-0.34%)
Sep 08, 2008 1221 1238 1204 1227 0 +24.45(+2.03%)
Sep 05, 2008 1194 1206 1178 1202 0 +3.56(+0.30%)
Sep 04, 2008 1201 1217 1188 1199 0 -6.10(-0.51%)
Sep 03, 2008 1197 1214 1186 1205 0 +3.73(+0.31%)
Sep 02, 2008 1201 1225 1194 1201 0 +13.32(+1.12%)
Sep 01, 2008 1195 1202 1185 1188 0 +0.00(+0.00%)
Aug 29, 2008 1195 1202 1185 1188 0 -10.36(-0.86%)
Aug 28, 2008 1179 1204 1173 1198 0 +24.83(+2.12%)
Aug 27, 2008 1169 1180 1157 1173 0 +4.63(+0.40%)
Aug 26, 2008 1165 1176 1158 1169 0 +2.63(+0.23%)
Aug 25, 2008 1181 1182 1158 1166 0 -18.98(-1.60%)
Aug 22, 2008 1174 1192 1171 1185 0 +12.69(+1.08%)
Aug 21, 2008 1168 1182 1161 1172 0 -3.99(-0.34%)
Aug 20, 2008 1184 1186 1167 1176 0 -5.70(-0.48%)
Aug 19, 2008 1186 1196 1175 1182 0 -7.57(-0.64%)
Aug 18, 2008 1199 1206 1184 1190 0 -6.56(-0.55%)
Aug 15, 2008 1189 1205 1176 1196 0 +7.04(+0.59%)
Aug 14, 2008 1178 1195 1172 1189 0 +7.83(+0.66%)
Aug 13, 2008 1182 1191 1162 1181 0 -4.01(-0.34%)
Aug 12, 2008 1175 1195 1168 1185 0 +7.32(+0.62%)
Aug 11, 2008 1179 1194 1156 1178 0 +0.06(+0.01%)
Aug 08, 2008 1154 1185 1141 1178 0 +30.40(+2.65%)
Aug 07, 2008 1163 1168 1144 1148 0 -21.04(-1.80%)
Aug 06, 2008 1157 1178 1153 1169 0 +8.66(+0.75%)
Aug 05, 2008 1133 1165 1125 1160 0 +31.34(+2.78%)
Aug 04, 2008 1124 1140 1101 1129 0 +9.16(+0.82%)
Aug 01, 2008 1131 1150 1109 1120 0 -8.67(-0.77%)
Jul 31, 2008 1140 1146 1123 1128 0 -16.63(-1.45%)
Jul 30, 2008 1134 1148 1129 1145 0 +15.04(+1.33%)
Jul 29, 2008 1130 1137 1108 1130 0 +21.33(+1.92%)
Jul 28, 2008 1099 1116 1091 1108 0 +0.23(+0.02%)
Jul 25, 2008 1118 1124 1100 1108 0 -4.57(-0.41%)
Jul 24, 2008 1121 1131 1106 1113 0 -9.13(-0.81%)
Jul 23, 2008 1122 1133 1109 1122 0 +2.82(+0.25%)
Jul 22, 2008 1107 1125 1101 1119 0 +7.36(+0.66%)
Jul 21, 2008 1111 1117 1101 1112 0 +2.76(+0.25%)
Jul 18, 2008 1115 1120 1096 1109 0 -4.24(-0.38%)
Jul 17, 2008 1109 1123 1092 1113 0 +9.89(+0.90%)
Jul 16, 2008 1093 1109 1076 1103 0 +11.01(+1.01%)
Jul 15, 2008 1072 1117 1038 1092 0 -3.14(-0.29%)
Jul 14, 2008 1096 1106 1083 1095 0 +6.26(+0.57%)
Jul 11, 2008 1087 1100 1073 1089 0 -4.04(-0.37%)
Jul 10, 2008 1093 1104 1081 1093 0 +5.12(+0.47%)
Jul 09, 2008 1094 1110 1080 1088 0 -9.31(-0.85%)
Jul 08, 2008 1071 1102 1070 1097 0 +18.63(+1.73%)
Jul 07, 2008 1103 1108 1067 1079 0 -22.60(-2.05%)
Jul 04, 2008 1085 1112 1065 1101 0 +0.00(+0.00%)
Jul 03, 2008 1085 1112 1065 1101 0 +15.92(+1.47%)
Jul 02, 2008 1098 1106 1082 1085 0 -11.21(-1.02%)
Jul 01, 2008 1084 1101 1074 1097 0 +2.64(+0.24%)
Jun 30, 2008 1097 1118 1083 1094 0 -3.37(-0.31%)
Jun 27, 2008 1104 1111 1089 1097 0 -6.71(-0.61%)
Jun 26, 2008 1116 1121 1103 1104 0 -23.03(-2.04%)
Jun 25, 2008 1106 1136 1099 1127 0 +24.11(+2.19%)
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.