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, 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%)
Mar 01, 2019 3071 3082 3044 3071 0 +9.88(+0.32%)
Feb 28, 2019 3055 3076 3042 3061 0 +11.00(+0.36%)
Feb 27, 2019 3039 3061 3028 3050 0 -0.28(-0.01%)
Feb 26, 2019 3046 3067 3037 3050 0 +3.48(+0.11%)
Feb 25, 2019 3064 3073 3028 3047 0 -7.43(-0.24%)
Feb 22, 2019 3049 3063 3027 3054 0 +4.06(+0.13%)
Feb 21, 2019 3004 3055 2995 3050 0 +45.23(+1.51%)
Feb 20, 2019 3011 3027 2989 3005 0 -21.49(-0.71%)
Feb 19, 2019 2998 3042 2977 3027 0 +39.85(+1.33%)
Feb 15, 2019 2990 3005 2970 2987 0 +21.07(+0.71%)
Feb 14, 2019 2961 2983 2945 2966 0 -11.63(-0.39%)
Feb 13, 2019 2966 2991 2957 2977 0 +14.27(+0.48%)
Feb 12, 2019 2953 2974 2931 2963 0 +21.43(+0.73%)
Feb 11, 2019 2926 2952 2916 2942 0 +14.93(+0.51%)
Feb 08, 2019 2898 2929 2885 2927 0 +21.71(+0.75%)
Feb 07, 2019 2900 2916 2866 2905 0 -10.59(-0.36%)
Feb 06, 2019 2890 2924 2887 2915 0 +30.92(+1.07%)
Feb 05, 2019 2933 2956 2871 2885 0 -72.07(-2.44%)
Feb 04, 2019 2944 2978 2918 2957 0 +45.32(+1.56%)
Feb 01, 2019 2909 2928 2897 2911 0 +13.77(+0.48%)
Jan 31, 2019 2849 2907 2834 2898 0 +38.00(+1.33%)
Jan 30, 2019 2852 2878 2836 2860 0 +13.65(+0.48%)
Jan 29, 2019 2853 2871 2839 2846 0 -1.58(-0.06%)
Jan 28, 2019 2826 2854 2816 2847 0 +6.68(+0.24%)
Jan 25, 2019 2842 2880 2825 2841 0 +7.78(+0.27%)
Jan 24, 2019 2856 2864 2815 2833 0 -32.01(-1.12%)
Jan 23, 2019 2883 2894 2838 2865 0 -3.96(-0.14%)
Jan 22, 2019 2908 2915 2845 2869 0 -48.97(-1.68%)
Jan 18, 2019 2896 2930 2884 2918 0 +42.99(+1.50%)
Jan 17, 2019 2854 2886 2843 2875 0 +26.06(+0.91%)
Jan 16, 2019 2854 2866 2828 2849 0 -0.79(-0.03%)
Jan 15, 2019 2820 2860 2818 2850 0 +26.50(+0.94%)
Jan 14, 2019 2832 2854 2812 2823 0 -22.55(-0.79%)
Jan 11, 2019 2840 2858 2824 2846 0 +0.71(+0.02%)
Jan 10, 2019 2802 2848 2792 2845 0 +31.63(+1.12%)
Jan 09, 2019 2826 2850 2799 2813 0 -1.17(-0.04%)
Jan 08, 2019 2824 2844 2784 2815 0 +2.96(+0.11%)
Jan 07, 2019 2789 2838 2783 2812 0 +19.50(+0.70%)
Jan 04, 2019 2751 2814 2733 2792 0 +65.82(+2.41%)
Jan 03, 2019 2753 2784 2714 2726 0 -31.60(-1.15%)
Jan 02, 2019 2776 2795 2733 2758 0 -47.81(-1.70%)
Dec 31, 2018 2781 2815 2763 2806 0 +34.60(+1.25%)
Dec 28, 2018 2786 2806 2751 2771 0 -5.11(-0.18%)
Dec 27, 2018 2710 2777 2679 2776 0 +38.93(+1.42%)
Dec 26, 2018 2648 2737 2615 2737 0 +95.93(+3.63%)
Dec 24, 2018 2756 2758 2641 2641 0 -121.58(-4.40%)
Dec 21, 2018 2767 2844 2740 2763 0 -14.12(-0.51%)
Dec 20, 2018 2795 2817 2733 2777 0 -24.67(-0.88%)
Dec 19, 2018 2839 2874 2781 2802 0 -29.00(-1.02%)
Dec 18, 2018 2854 2873 2810 2831 0 -10.91(-0.38%)
Dec 17, 2018 2941 2952 2821 2842 0 -113.93(-3.85%)
Dec 14, 2018 2956 2978 2940 2956 0 -14.56(-0.49%)
Dec 13, 2018 2958 2994 2939 2970 0 +17.70(+0.60%)
Dec 12, 2018 2996 3008 2945 2952 0 -16.29(-0.55%)
Dec 11, 2018 2955 2994 2933 2969 0 +41.50(+1.42%)
Dec 10, 2018 2929 2947 2884 2927 0 -0.72(-0.02%)
Dec 07, 2018 2967 2978 2909 2928 0 -39.77(-1.34%)
Dec 06, 2018 2944 2972 2899 2968 0 +9.21(+0.31%)
Dec 04, 2018 2997 3023 2952 2958 0 -37.66(-1.26%)
Dec 03, 2018 3025 3034 2948 2996 0 -8.73(-0.29%)
Nov 30, 2018 2984 3014 2973 3005 0 +20.67(+0.69%)
Nov 29, 2018 2964 3003 2955 2984 0 +17.83(+0.60%)
Nov 28, 2018 2948 2988 2936 2966 0 +19.59(+0.66%)
Nov 27, 2018 2928 2961 2914 2947 0 +14.16(+0.48%)
Nov 26, 2018 2929 2951 2897 2933 0 +16.32(+0.56%)
Nov 23, 2018 2907 2944 2894 2916 0 -1.58(-0.05%)
Nov 21, 2018 2918 2918 2918 2918 0 -2.48(-0.08%)
Nov 20, 2018 2968 2979 2908 2920 0 -57.69(-1.94%)
Nov 19, 2018 2964 2995 2936 2978 0 +11.92(+0.40%)
Nov 16, 2018 2941 2981 2928 2966 0 +11.50(+0.39%)
Nov 15, 2018 2928 2960 2905 2955 0 +19.55(+0.67%)
Nov 14, 2018 2949 2967 2916 2935 0 -7.25(-0.25%)
Nov 13, 2018 2958 2975 2923 2942 0 -16.17(-0.55%)
Nov 12, 2018 2958 2999 2935 2958 0 -1.29(-0.04%)
Nov 09, 2018 2945 2971 2924 2960 0 +9.49(+0.32%)
Nov 08, 2018 2975 2983 2929 2950 0 -27.61(-0.93%)
Nov 07, 2018 2955 2998 2919 2978 0 +29.92(+1.01%)
Nov 06, 2018 2924 2953 2902 2948 0 +23.96(+0.82%)
Nov 05, 2018 2899 2940 2890 2924 0 +28.09(+0.97%)
Nov 02, 2018 2881 2920 2857 2896 0 +30.76(+1.07%)
Nov 01, 2018 2810 2879 2791 2865 0 +68.14(+2.44%)
Oct 31, 2018 2764 2826 2739 2797 0 +13.17(+0.47%)
Oct 30, 2018 2647 2794 2643 2784 0 +53.20(+1.95%)
Oct 29, 2018 2748 2783 2695 2731 0 +10.65(+0.39%)
Oct 26, 2018 2751 2764 2698 2720 0 -40.36(-1.46%)
Oct 24, 2018 2765 2809 2741 2760 0 +10.33(+0.38%)
Oct 23, 2018 2732 2765 2705 2750 0 +2.54(+0.09%)
Oct 22, 2018 2780 2786 2726 2748 0 -26.64(-0.96%)
Oct 19, 2018 2764 2799 2755 2774 0 +35.52(+1.30%)
Oct 18, 2018 2742 2778 2720 2739 0 -9.23(-0.34%)
Oct 17, 2018 2738 2761 2718 2748 0 +2.64(+0.10%)
Oct 16, 2018 2717 2751 2695 2745 0 +46.15(+1.71%)
Oct 15, 2018 2676 2729 2673 2699 0 +22.66(+0.85%)
Oct 12, 2018 2682 2705 2637 2676 0 +24.72(+0.93%)
Oct 11, 2018 2725 2739 2644 2652 0 -81.04(-2.97%)
Oct 10, 2018 2783 2815 2722 2733 0 -83.58(-2.97%)
Oct 09, 2018 2835 2860 2808 2816 0 -27.35(-0.96%)
Oct 08, 2018 2834 2856 2825 2844 0 +6.73(+0.24%)
Oct 05, 2018 2806 2843 2800 2837 0 +34.02(+1.21%)
Oct 04, 2018 2801 2813 2775 2803 0 -11.14(-0.40%)
Oct 03, 2018 2860 2868 2809 2814 0 -39.89(-1.40%)
Oct 02, 2018 2844 2865 2832 2854 0 +13.11(+0.46%)
Oct 01, 2018 2845 2855 2826 2841 0 +4.27(+0.15%)
Sep 28, 2018 2823 2846 2814 2837 0 +10.55(+0.37%)
Sep 27, 2018 2835 2849 2820 2826 0 -9.39(-0.33%)
Sep 26, 2018 2837 2856 2814 2835 0 +0.47(+0.02%)
Sep 25, 2018 2857 2864 2827 2835 0 -7.25(-0.26%)
Sep 24, 2018 2872 2875 2831 2842 0 -34.46(-1.20%)
Sep 21, 2018 2881 2890 2865 2877 0 +8.14(+0.28%)
Sep 20, 2018 2847 2874 2844 2868 0 +26.02(+0.92%)
Sep 19, 2018 2842 2860 2826 2842 0 +1.28(+0.05%)
Sep 18, 2018 2843 2853 2816 2841 0 +1.70(+0.06%)
Sep 17, 2018 2842 2854 2825 2840 0 -5.14(-0.18%)
Sep 14, 2018 2838 2850 2821 2845 0 +7.80(+0.27%)
Sep 13, 2018 2834 2842 2806 2837 0 +7.28(+0.26%)
Sep 12, 2018 2814 2838 2807 2830 0 +16.42(+0.58%)
Sep 11, 2018 2800 2820 2787 2813 0 +12.88(+0.46%)
Sep 10, 2018 2807 2821 2794 2800 0 +1.39(+0.05%)
Sep 07, 2018 2778 2805 2766 2799 0 +10.64(+0.38%)
Sep 06, 2018 2768 2799 2759 2788 0 +14.13(+0.51%)
Sep 05, 2018 2729 2777 2723 2774 0 +38.28(+1.40%)
Sep 04, 2018 2729 2757 2720 2736 0 +3.02(+0.11%)
Aug 31, 2018 2733 2733 2733 2733 0 +4.68(+0.17%)
Aug 30, 2018 2735 2746 2718 2728 0 -8.44(-0.31%)
Aug 29, 2018 2727 2745 2716 2737 0 +13.55(+0.50%)
Aug 28, 2018 2731 2750 2717 2723 0 -1.97(-0.07%)
Aug 27, 2018 2728 2740 2711 2725 0 +3.38(+0.12%)
Aug 24, 2018 2708 2730 2697 2722 0 +15.98(+0.59%)
Aug 23, 2018 2698 2711 2686 2706 0 +3.15(+0.12%)
Aug 22, 2018 2720 2722 2696 2702 0 -18.15(-0.67%)
Aug 21, 2018 2736 2743 2704 2721 0 -14.42(-0.53%)
Aug 20, 2018 2726 2743 2722 2735 0 +17.29(+0.64%)
Aug 17, 2018 2705 2721 2697 2718 0 +14.09(+0.52%)
Aug 16, 2018 2688 2712 2681 2704 0 +22.43(+0.84%)
Aug 15, 2018 2674 2695 2651 2681 0 +6.98(+0.26%)
Aug 14, 2018 2664 2690 2657 2674 0 +10.97(+0.41%)
Aug 13, 2018 2675 2691 2648 2663 0 -6.83(-0.26%)
Aug 10, 2018 2672 2688 2661 2670 0 -7.39(-0.28%)
Aug 09, 2018 2691 2698 2666 2678 0 -15.70(-0.58%)
Aug 08, 2018 2704 2712 2682 2693 0 -13.32(-0.49%)
Aug 07, 2018 2711 2724 2684 2707 0 -9.02(-0.33%)
Aug 06, 2018 2694 2725 2686 2716 0 +14.76(+0.55%)
Aug 03, 2018 2692 2717 2680 2701 0 +15.49(+0.58%)
Aug 02, 2018 2633 2705 2624 2685 0 +66.17(+2.53%)
Aug 01, 2018 2595 2634 2572 2619 0 +28.17(+1.09%)
Jul 31, 2018 2579 2618 2561 2591 0 +8.63(+0.33%)
Jul 30, 2018 2571 2609 2564 2582 0 +4.99(+0.19%)
Jul 27, 2018 2586 2606 2555 2577 0 -12.93(-0.50%)
Jul 26, 2018 2577 2603 2572 2590 0 +21.75(+0.85%)
Jul 25, 2018 2552 2575 2533 2569 0 +18.06(+0.71%)
Jul 24, 2018 2557 2570 2535 2550 0 -3.23(-0.13%)
Jul 23, 2018 2566 2572 2540 2554 0 -12.02(-0.47%)
Jul 20, 2018 2555 2577 2545 2566 0 +4.26(+0.17%)
Jul 19, 2018 2558 2583 2537 2561 0 -12.71(-0.49%)
Jul 18, 2018 2588 2600 2564 2574 0 -29.62(-1.14%)
Jul 17, 2018 2588 2613 2582 2604 0 +14.50(+0.56%)
Jul 16, 2018 2607 2609 2581 2589 0 -15.67(-0.60%)
Jul 13, 2018 2593 2612 2588 2605 0 +16.38(+0.63%)
Jul 12, 2018 2586 2596 2575 2589 0 +11.12(+0.43%)
Jul 11, 2018 2580 2598 2567 2577 0 -5.73(-0.22%)
Jul 10, 2018 2568 2589 2555 2583 0 +19.46(+0.76%)
Jul 09, 2018 2584 2593 2557 2564 0 -21.12(-0.82%)
Jul 06, 2018 2574 2595 2564 2585 0 +15.73(+0.61%)
Jul 05, 2018 2550 2575 2546 2569 0 +26.98(+1.06%)
Jul 03, 2018 2542 2542 2542 2542 0 -3.12(-0.12%)
Jul 02, 2018 2544 2556 2523 2545 0 -10.71(-0.42%)
Jun 29, 2018 2550 2579 2542 2556 0 +8.12(+0.32%)
Jun 28, 2018 2513 2552 2510 2548 0 +38.95(+1.55%)
Jun 27, 2018 2517 2543 2499 2509 0 -0.40(-0.02%)
Jun 26, 2018 2514 2534 2492 2509 0 -0.37(-0.01%)
Jun 25, 2018 2493 2528 2477 2510 0 +17.24(+0.69%)
Jun 22, 2018 2491 2518 2470 2492 0 -16.77(-0.67%)
Jun 21, 2018 2528 2537 2496 2509 0 -21.96(-0.87%)
Jun 20, 2018 2546 2556 2520 2531 0 -16.58(-0.65%)
Jun 19, 2018 2525 2561 2516 2548 0 +9.13(+0.36%)
Jun 18, 2018 2542 2555 2519 2539 0 -21.90(-0.86%)
Jun 15, 2018 2560 2557 2538 2560 0 +20.95(+0.82%)
Jun 14, 2018 2534 2544 2517 2540 0 +12.87(+0.51%)
Jun 13, 2018 2533 2546 2516 2527 0 -5.90(-0.23%)
Jun 12, 2018 2539 2553 2513 2533 0 +2.60(+0.10%)
Jun 11, 2018 2524 2549 2515 2530 0 +2.86(+0.11%)
Jun 08, 2018 2507 2536 2501 2527 0 +19.60(+0.78%)
Jun 07, 2018 2497 2526 2477 2508 0 +10.43(+0.42%)
Jun 06, 2018 2478 2500 2460 2497 0 +22.40(+0.91%)
Jun 05, 2018 2473 2483 2461 2475 0 +2.27(+0.09%)
Jun 04, 2018 2473 2484 2465 2472 0 +8.01(+0.33%)
Jun 01, 2018 2466 2475 2454 2464 0 +10.92(+0.45%)
May 31, 2018 2498 2504 2443 2453 0 -47.64(-1.90%)
May 30, 2018 2473 2512 2463 2501 0 +37.28(+1.51%)
May 29, 2018 2470 2495 2449 2464 0 -20.04(-0.81%)
May 25, 2018 2484 2484 2484 2484 0 +11.25(+0.45%)
May 24, 2018 2475 2492 2466 2473 0 -2.44(-0.10%)
May 23, 2018 2468 2485 2456 2475 0 -2.44(-0.10%)
May 22, 2018 2497 2507 2472 2478 0 -12.92(-0.52%)
May 21, 2018 2486 2499 2474 2490 0 +12.98(+0.52%)
May 18, 2018 2476 2490 2457 2477 0 -2.12(-0.09%)
May 17, 2018 2480 2493 2467 2480 0 -1.76(-0.07%)
May 16, 2018 2466 2492 2459 2481 0 +20.57(+0.84%)
May 15, 2018 2461 2470 2441 2461 0 -12.05(-0.49%)
May 14, 2018 2493 2499 2463 2473 0 -19.55(-0.78%)
May 11, 2018 2502 2509 2483 2492 0 -6.37(-0.25%)
May 10, 2018 2503 2516 2484 2499 0 +12.00(+0.48%)
May 09, 2018 2471 2493 2460 2487 0 +21.63(+0.88%)
May 08, 2018 2474 2488 2457 2465 0 -10.99(-0.44%)
May 07, 2018 2476 2490 2461 2476 0 +8.72(+0.35%)
May 04, 2018 2443 2483 2432 2467 0 +19.08(+0.78%)
May 03, 2018 2420 2466 2408 2448 0 +21.29(+0.88%)
May 02, 2018 2440 2468 2416 2427 0 -35.91(-1.46%)
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.