Financial News

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 29, 2009 961.75 973.16 953.12 972.43 0 +14.84(+1.55%)
May 28, 2009 961.63 964.83 945.75 957.59 0 +2.31(+0.24%)
May 27, 2009 975.32 980.57 951.65 955.28 0 -22.54(-2.31%)
May 26, 2009 949.70 980.62 947.24 977.82 0 +22.79(+2.39%)
May 25, 2009 959.93 969.50 953.13 955.03 0 +0.00(+0.00%)
May 22, 2009 959.93 969.50 953.13 955.03 0 -2.74(-0.29%)
May 21, 2009 961.76 968.38 947.59 957.77 0 -12.07(-1.24%)
May 20, 2009 970.40 988.59 962.53 969.84 0 +3.56(+0.37%)
May 19, 2009 970.42 981.35 956.95 966.28 0 -5.28(-0.54%)
May 18, 2009 963.98 975.25 955.71 971.56 0 +14.47(+1.51%)
May 15, 2009 950.61 968.82 944.57 957.09 0 -2.53(-0.26%)
May 14, 2009 959.02 973.70 949.08 959.63 0 +0.49(+0.05%)
May 13, 2009 975.80 979.47 953.09 959.14 0 -23.45(-2.39%)
May 12, 2009 988.35 995.47 972.24 982.58 0 +0.53(+0.05%)
May 11, 2009 984.46 994.80 972.29 982.05 0 -11.88(-1.20%)
May 08, 2009 1006 1011 986.40 993.93 0 -3.19(-0.32%)
May 07, 2009 1008 1012 990.81 997.12 0 -7.26(-0.72%)
May 06, 2009 1024 1031 994.08 1004 0 -12.48(-1.23%)
May 05, 2009 1032 1036 1009 1017 0 -12.41(-1.21%)
May 04, 2009 1003 1032 999.99 1029 0 +24.09(+2.40%)
May 01, 2009 1014 1021 986.73 1005 0 -8.84(-0.87%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback