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 (%)
May 24, 2011 1422 1434 1416 1420 0 -1.11(-0.08%)
May 23, 2011 1412 1426 1407 1422 0 -0.38(-0.03%)
May 20, 2011 1429 1436 1411 1422 0 -7.73(-0.54%)
May 19, 2011 1429 1441 1421 1430 0 +3.83(+0.27%)
May 18, 2011 1415 1433 1403 1426 0 +14.23(+1.01%)
May 17, 2011 1419 1426 1404 1412 0 -12.19(-0.86%)
May 16, 2011 1420 1437 1414 1424 0 +1.05(+0.07%)
May 13, 2011 1430 1436 1414 1423 0 -0.07(-0.00%)
May 12, 2011 1400 1426 1390 1423 0 +20.86(+1.49%)
May 11, 2011 1412 1418 1394 1402 0 -11.66(-0.82%)
May 10, 2011 1401 1418 1397 1414 0 +15.61(+1.12%)
May 09, 2011 1384 1403 1378 1398 0 +15.48(+1.12%)
May 06, 2011 1396 1407 1373 1382 0 -4.81(-0.35%)
May 05, 2011 1383 1402 1371 1387 0 -0.99(-0.07%)
May 04, 2011 1388 1396 1376 1388 0 +0.49(+0.04%)
May 03, 2011 1395 1400 1374 1388 0 -25.01(-1.77%)
May 02, 2011 1414 1417 1411 1413 0 -4.86(-0.34%)
Apr 29, 2011 1416 1423 1408 1418 0 -0.27(-0.02%)
Apr 28, 2011 1400 1421 1397 1418 0 +13.78(+0.98%)
Apr 27, 2011 1388 1406 1380 1404 0 +19.81(+1.43%)
Apr 26, 2011 1384 1397 1373 1384 0 +1.74(+0.13%)
Apr 25, 2011 1383 1389 1374 1383 0 -9.84(-0.71%)
Apr 21, 2011 1391 1398 1384 1392 0 +5.24(+0.38%)
Apr 20, 2011 1392 1397 1381 1387 0 +6.71(+0.49%)
Apr 19, 2011 1379 1390 1368 1380 0 +3.62(+0.26%)
Apr 18, 2011 1376 1392 1366 1377 0 -10.07(-0.73%)
Apr 15, 2011 1381 1392 1375 1387 0 +7.78(+0.56%)
Apr 14, 2011 1372 1383 1368 1379 0 +2.41(+0.18%)
Apr 13, 2011 1388 1394 1369 1377 0 -8.27(-0.60%)
Apr 12, 2011 1385 1395 1376 1385 0 -3.83(-0.28%)
Apr 11, 2011 1388 1398 1380 1389 0 +1.46(+0.11%)
Apr 08, 2011 1389 1400 1377 1387 0 -7.04(-0.50%)
Apr 07, 2011 1401 1407 1387 1394 0 -6.72(-0.48%)
Apr 06, 2011 1402 1412 1389 1401 0 +3.34(+0.24%)
Apr 05, 2011 1403 1412 1390 1398 0 -3.71(-0.26%)
Apr 04, 2011 1404 1408 1394 1402 0 -0.13(-0.01%)
Apr 01, 2011 1388 1404 1385 1402 0 +15.68(+1.13%)
Mar 31, 2011 1378 1391 1374 1386 0 +7.74(+0.56%)
Mar 30, 2011 1378 1384 1374 1378 0 +3.17(+0.23%)
Mar 29, 2011 1368 1377 1361 1375 0 +5.37(+0.39%)
Mar 28, 2011 1363 1374 1361 1370 0 +8.69(+0.64%)
Mar 25, 2011 1363 1371 1357 1361 0 -0.78(-0.06%)
Mar 24, 2011 1357 1366 1348 1362 0 +8.92(+0.66%)
Mar 23, 2011 1348 1360 1337 1353 0 +4.31(+0.32%)
Mar 22, 2011 1355 1360 1344 1349 0 -6.47(-0.48%)
Mar 21, 2011 1353 1357 1346 1355 0 +23.95(+1.80%)
Mar 18, 2011 1335 1343 1322 1331 0 +9.27(+0.70%)
Mar 17, 2011 1334 1339 1316 1322 0 +2.67(+0.20%)
Mar 16, 2011 1324 1335 1310 1319 0 -7.91(-0.60%)
Mar 15, 2011 1320 1334 1319 1327 0 -0.93(-0.07%)
Mar 14, 2011 1324 1334 1315 1328 0 -1.62(-0.12%)
Mar 11, 2011 1315 1337 1312 1330 0 +8.68(+0.66%)
Mar 10, 2011 1317 1331 1305 1321 0 -5.70(-0.43%)
Mar 09, 2011 1329 1334 1318 1327 0 -4.93(-0.37%)
Mar 08, 2011 1322 1337 1314 1332 0 +20.34(+1.55%)
Mar 07, 2011 1327 1331 1306 1311 0 -14.02(-1.06%)
Mar 04, 2011 1327 1333 1313 1325 0 -6.77(-0.51%)
Mar 03, 2011 1320 1336 1316 1332 0 +21.77(+1.66%)
Mar 02, 2011 1309 1317 1303 1310 0 -2.52(-0.19%)
Mar 01, 2011 1318 1336 1310 1313 0 -3.02(-0.23%)
Feb 28, 2011 1311 1325 1301 1316 0 +4.19(+0.32%)
Feb 25, 2011 1295 1315 1290 1312 0 +17.70(+1.37%)
Feb 24, 2011 1301 1307 1286 1294 0 -8.04(-0.62%)
Feb 23, 2011 1306 1315 1296 1302 0 -6.01(-0.46%)
Feb 22, 2011 1315 1324 1303 1308 0 -17.56(-1.32%)
Feb 18, 2011 1325 1325 1325 0 +28.90(+2.23%)
Feb 17, 2011 1301 1316 1287 1297 0 -25.06(-1.90%)
Feb 16, 2011 1312 1327 1308 1322 0 +12.25(+0.94%)
Feb 15, 2011 1310 1327 1305 1309 0 -5.69(-0.43%)
Feb 14, 2011 1342 1349 1312 1315 0 -30.82(-2.29%)
Feb 11, 2011 1312 1361 1302 1346 0 +30.23(+2.30%)
Feb 10, 2011 1309 1325 1303 1316 0 +4.22(+0.32%)
Feb 09, 2011 1319 1322 1302 1311 0 -8.20(-0.62%)
Feb 08, 2011 1304 1323 1294 1320 0 +10.39(+0.79%)
Feb 07, 2011 1302 1313 1298 1309 0 +7.40(+0.57%)
Feb 04, 2011 1282 1306 1278 1302 0 +15.57(+1.21%)
Feb 03, 2011 1278 1290 1273 1286 0 +6.89(+0.54%)
Feb 02, 2011 1290 1296 1277 1279 0 -15.41(-1.19%)
Feb 01, 2011 1278 1298 1277 1295 0 +19.05(+1.49%)
Jan 31, 2011 1282 1288 1270 1276 0 -2.25(-0.18%)
Jan 28, 2011 1291 1296 1273 1278 0 -10.81(-0.84%)
Jan 27, 2011 1291 1302 1275 1289 0 -5.11(-0.39%)
Jan 26, 2011 1290 1299 1283 1294 0 +7.53(+0.59%)
Jan 25, 2011 1289 1296 1277 1286 0 -2.16(-0.17%)
Jan 24, 2011 1289 1298 1278 1289 0 -1.20(-0.09%)
Jan 21, 2011 1291 1301 1280 1290 0 +5.83(+0.45%)
Jan 20, 2011 1277 1289 1272 1284 0 +4.14(+0.32%)
Jan 19, 2011 1274 1285 1269 1280 0 +0.70(+0.05%)
Jan 18, 2011 1274 1282 1266 1279 0 +4.18(+0.33%)
Jan 14, 2011 1275 1275 1275 0 +1.45(+0.11%)
Jan 13, 2011 1279 1283 1268 1273 0 -5.92(-0.46%)
Jan 12, 2011 1275 1289 1269 1279 0 +15.25(+1.21%)
Jan 11, 2011 1270 1275 1261 1264 0 -3.99(-0.31%)
Jan 10, 2011 1260 1273 1254 1268 0 +3.98(+0.31%)
Jan 07, 2011 1272 1276 1258 1264 0 -7.43(-0.58%)
Jan 06, 2011 1273 1281 1262 1272 0 -1.99(-0.16%)
Jan 05, 2011 1264 1280 1258 1274 0 +7.19(+0.57%)
Jan 04, 2011 1281 1284 1255 1266 0 -16.77(-1.31%)
Jan 03, 2011 1282 1289 1271 1283 0 -6.08(-0.47%)
Dec 31, 2010 1295 1302 1288 1289 0 -7.66(-0.59%)
Dec 30, 2010 1294 1301 1291 1297 0 +1.12(+0.09%)
Dec 29, 2010 1299 1305 1291 1296 0 -2.47(-0.19%)
Dec 28, 2010 1297 1302 1289 1298 0 +2.18(+0.17%)
Dec 27, 2010 1292 1299 1288 1296 0 +0.49(+0.04%)
Dec 23, 2010 1297 1300 1292 1296 0 -1.07(-0.08%)
Dec 22, 2010 1291 1300 1286 1297 0 +6.68(+0.52%)
Dec 21, 2010 1291 1299 1285 1290 0 +1.86(+0.14%)
Dec 20, 2010 1281 1294 1278 1288 0 +9.34(+0.73%)
Dec 17, 2010 1271 1281 1262 1279 0 +6.33(+0.50%)
Dec 16, 2010 1262 1274 1258 1272 0 +11.42(+0.91%)
Dec 15, 2010 1267 1274 1258 1261 0 -7.49(-0.59%)
Dec 14, 2010 1260 1271 1259 1268 0 +18.73(+1.50%)
Dec 10, 2010 1248 1257 1245 1250 0 +4.75(+0.38%)
Dec 09, 2010 1249 1255 1239 1245 0 +1.38(+0.11%)
Dec 08, 2010 1241 1251 1239 1244 0 +5.90(+0.48%)
Dec 07, 2010 1241 1246 1230 1238 0 -2.64(-0.21%)
Dec 06, 2010 1237 1245 1223 1240 0 +1.51(+0.12%)
Dec 03, 2010 1237 1247 1231 1239 0 -4.10(-0.33%)
Dec 02, 2010 1238 1249 1235 1243 0 +6.15(+0.50%)
Dec 01, 2010 1241 1248 1227 1237 0 +8.41(+0.68%)
Nov 30, 2010 1228 1238 1224 1228 0 -10.08(-0.81%)
Nov 29, 2010 1239 1244 1227 1238 0 -6.35(-0.51%)
Nov 26, 2010 1245 1254 1238 1245 0 -5.94(-0.47%)
Nov 24, 2010 1245 1251 1251 1251 0 +12.80(+1.03%)
Nov 23, 2010 1244 1245 1231 1238 0 -14.76(-1.18%)
Nov 22, 2010 1246 1255 1234 1253 0 +2.70(+0.22%)
Nov 19, 2010 1249 1255 1239 1250 0 +0.77(+0.06%)
Nov 18, 2010 1237 1259 1232 1249 0 +19.65(+1.60%)
Nov 17, 2010 1234 1239 1224 1230 0 -2.16(-0.18%)
Nov 16, 2010 1242 1246 1224 1232 0 -16.00(-1.28%)
Nov 15, 2010 1260 1266 1247 1248 0 -8.10(-0.64%)
Nov 12, 2010 1258 1265 1247 1256 0 -6.01(-0.48%)
Nov 11, 2010 1246 1266 1241 1262 0 +5.43(+0.43%)
Nov 10, 2010 1247 1260 1241 1256 0 +9.55(+0.77%)
Nov 09, 2010 1258 1265 1238 1247 0 -10.91(-0.87%)
Nov 08, 2010 1251 1263 1246 1258 0 +3.37(+0.27%)
Nov 05, 2010 1249 1260 1244 1254 0 +4.26(+0.34%)
Nov 04, 2010 1263 1265 1241 1250 0 -2.58(-0.21%)
Nov 03, 2010 1256 1259 1241 1253 0 -1.78(-0.14%)
Nov 02, 2010 1253 1267 1245 1255 0 -15.40(-1.21%)
Nov 01, 2010 1272 1282 1264 1270 0 -0.61(-0.05%)
Oct 29, 2010 1268 1277 1262 1271 0 +0.73(+0.06%)
Oct 28, 2010 1281 1285 1264 1270 0 -6.02(-0.47%)
Oct 27, 2010 1271 1283 1260 1276 0 -38.17(-2.90%)
Oct 25, 2010 1311 1322 1305 1314 0 +2.98(+0.23%)
Oct 22, 2010 1308 1315 1304 1311 0 +1.55(+0.12%)
Oct 21, 2010 1309 1319 1301 1309 0 +4.27(+0.33%)
Oct 20, 2010 1300 1317 1297 1305 0 +8.60(+0.66%)
Oct 19, 2010 1304 1314 1291 1297 0 -18.82(-1.43%)
Oct 18, 2010 1318 1321 1311 1315 0 -3.34(-0.25%)
Oct 15, 2010 1326 1332 1313 1319 0 -2.38(-0.18%)
Oct 14, 2010 1327 1331 1312 1321 0 -5.11(-0.39%)
Oct 13, 2010 1320 1331 1315 1326 0 +9.96(+0.76%)
Oct 12, 2010 1310 1321 1302 1316 0 +2.97(+0.23%)
Oct 11, 2010 1314 1319 1307 1313 0 +1.92(+0.15%)
Oct 08, 2010 1311 1317 1297 1311 0 +11.96(+0.92%)
Oct 07, 2010 1306 1310 1291 1299 0 -3.46(-0.27%)
Oct 06, 2010 1301 1305 1295 1303 0 +4.10(+0.32%)
Oct 05, 2010 1289 1303 1282 1299 0 +18.90(+1.48%)
Oct 04, 2010 1280 1292 1268 1280 0 -0.78(-0.06%)
Oct 01, 2010 1280 1284 1270 1281 0 +8.76(+0.69%)
Sep 30, 2010 1272 1284 1265 1272 0 -2.24(-0.18%)
Sep 29, 2010 1268 1282 1264 1274 0 +1.73(+0.14%)
Sep 28, 2010 1269 1275 1255 1272 0 +1.63(+0.13%)
Sep 27, 2010 1271 1279 1263 1271 0 -1.30(-0.10%)
Sep 24, 2010 1263 1274 1261 1272 0 +17.06(+1.36%)
Sep 23, 2010 1254 1268 1253 1255 0 -11.54(-0.91%)
Sep 22, 2010 1270 1279 1261 1267 0 -5.49(-0.43%)
Sep 21, 2010 1278 1285 1266 1272 0 -7.04(-0.55%)
Sep 20, 2010 1267 1282 1264 1279 0 +13.90(+1.10%)
Sep 17, 2010 1262 1274 1258 1265 0 +2.47(+0.20%)
Sep 15, 2010 1250 1265 1247 1263 0 +8.68(+0.69%)
Sep 14, 2010 1244 1260 1245 1254 0 +5.83(+0.47%)
Sep 13, 2010 1248 1256 1243 1248 0 +5.76(+0.46%)
Sep 10, 2010 1241 1252 1234 1242 0 -3.28(-0.26%)
Sep 09, 2010 1250 1254 1240 1246 0 +2.57(+0.21%)
Sep 08, 2010 1233 1248 1233 1243 0 +9.31(+0.75%)
Sep 07, 2010 1237 1245 1231 1234 0 -12.56(-1.01%)
Sep 03, 2010 1246 1246 1246 0 +6.44(+0.52%)
Sep 02, 2010 1230 1241 1226 1240 0 +11.90(+0.97%)
Sep 01, 2010 1216 1232 1214 1228 0 +21.61(+1.79%)
Aug 31, 2010 1200 1212 1190 1206 0 +5.71(+0.48%)
Aug 30, 2010 1207 1213 1198 1201 0 +0.33(+0.03%)
Aug 27, 2010 1203 1216 1189 1200 0 +10.83(+0.91%)
Aug 26, 2010 1189 1200 1186 1190 0 -3.66(-0.31%)
Aug 25, 2010 1187 1197 1182 1193 0 +0.63(+0.05%)
Aug 24, 2010 1182 1202 1179 1193 0 -1.70(-0.14%)
Aug 23, 2010 1206 1213 1193 1194 0 -10.60(-0.88%)
Aug 20, 2010 1192 1208 1192 1205 0 +1.23(+0.10%)
Aug 19, 2010 1217 1221 1200 1204 0 -20.04(-1.64%)
Aug 18, 2010 1222 1229 1217 1224 0 -3.41(-0.28%)
Aug 17, 2010 1219 1234 1215 1227 0 +13.96(+1.15%)
Aug 16, 2010 1202 1217 1200 1213 0 +2.38(+0.20%)
Aug 13, 2010 1209 1221 1208 1211 0 -8.22(-0.67%)
Aug 12, 2010 1205 1224 1198 1219 0 +3.81(+0.31%)
Aug 11, 2010 1227 1232 1214 1215 0 -27.56(-2.22%)
Aug 10, 2010 1236 1251 1233 1243 0 -7.06(-0.56%)
Aug 09, 2010 1239 1252 1238 1250 0 +10.61(+0.86%)
Aug 06, 2010 1236 1242 1223 1239 0 -1.75(-0.14%)
Aug 05, 2010 1242 1251 1231 1241 0 -13.92(-1.11%)
Aug 04, 2010 1242 1260 1242 1255 0 +13.04(+1.05%)
Aug 03, 2010 1245 1257 1236 1242 0 -11.49(-0.92%)
Aug 02, 2010 1260 1265 1246 1253 0 +2.98(+0.24%)
Jul 30, 2010 1248 1257 1238 1250 0 -0.08(-0.01%)
Jul 29, 2010 1259 1266 1238 1250 0 -7.38(-0.59%)
Jul 28, 2010 1256 1268 1246 1258 0 -0.86(-0.07%)
Jul 27, 2010 1258 1266 1226 1259 0 -12.60(-0.99%)
Jul 26, 2010 1257 1273 1254 1271 0 +12.86(+1.02%)
Jul 23, 2010 1238 1259 1238 1258 0 +16.59(+1.34%)
Jul 22, 2010 1239 1252 1235 1242 0 +9.21(+0.75%)
Jul 21, 2010 1254 1259 1225 1233 0 -22.32(-1.78%)
Jul 20, 2010 1243 1255 1224 1255 0 +18.52(+1.50%)
Jul 19, 2010 1227 1239 1222 1236 0 +11.83(+0.97%)
Jul 16, 2010 1221 1244 1222 1225 0 -18.02(-1.45%)
Jul 15, 2010 1239 1249 1232 1243 0 +0.86(+0.07%)
Jul 14, 2010 1238 1245 1231 1242 0 -1.76(-0.14%)
Jul 13, 2010 1233 1248 1225 1244 0 +21.05(+1.72%)
Jul 12, 2010 1221 1229 1215 1222 0 -3.49(-0.28%)
Jul 09, 2010 1223 1229 1215 1226 0 +5.27(+0.43%)
Jul 08, 2010 1210 1222 1203 1221 0 +17.34(+1.44%)
Jul 07, 2010 1171 1205 1172 1203 0 +32.13(+2.74%)
Jul 06, 2010 1176 1186 1162 1171 0 +2.57(+0.22%)
Jul 02, 2010 1165 1181 1164 1169 0 -6.89(-0.59%)
Jul 01, 2010 1171 1180 1164 1176 0 +1.09(+0.09%)
Jun 30, 2010 1178 1194 1172 1174 0 -7.25(-0.61%)
Jun 29, 2010 1182 1195 1172 1182 0 -16.63(-1.39%)
Jun 25, 2010 1196 1209 1190 1198 0 -2.70(-0.22%)
Jun 24, 2010 1209 1221 1199 1201 0 -16.42(-1.35%)
Jun 23, 2010 1215 1226 1210 1217 0 -0.68(-0.06%)
Jun 22, 2010 1226 1242 1218 1218 0 -11.98(-0.97%)
Jun 21, 2010 1239 1248 1222 1230 0 -2.62(-0.21%)
Jun 18, 2010 1229 1244 1229 1233 0 -5.61(-0.45%)
Jun 17, 2010 1235 1242 1225 1238 0 +4.66(+0.38%)
Jun 16, 2010 1232 1244 1228 1234 0 -7.47(-0.60%)
Jun 15, 2010 1222 1242 1220 1241 0 +22.60(+1.85%)
Jun 14, 2010 1231 1237 1217 1219 0 -5.79(-0.47%)
Jun 11, 2010 1215 1226 1199 1224 0 +1.40(+0.11%)
Jun 10, 2010 1215 1230 1211 1223 0 +20.02(+1.66%)
Jun 09, 2010 1207 1219 1196 1203 0 -0.64(-0.05%)
Jun 08, 2010 1195 1207 1185 1204 0 +10.98(+0.92%)
Jun 07, 2010 1199 1211 1190 1193 0 -9.89(-0.82%)
Jun 04, 2010 1200 1224 1199 1202 0 -33.86(-2.74%)
Jun 03, 2010 1231 1241 1224 1236 0 +6.22(+0.51%)
Jun 02, 2010 1214 1231 1207 1230 0 +21.06(+1.74%)
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.