Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pollution & Treatment Controls Sector (CIX: MSECTOR623 )

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 (%)
Jan 31, 2011 1545 1569 1538 1558 0 +15.58(+1.01%)
Jan 28, 2011 1568 1581 1531 1542 0 -29.09(-1.85%)
Jan 27, 2011 1569 1587 1560 1571 0 -9.09(-0.58%)
Jan 26, 2011 1565 1588 1557 1580 0 +18.84(+1.21%)
Jan 25, 2011 1560 1575 1542 1561 0 -12.25(-0.78%)
Jan 24, 2011 1558 1593 1546 1574 0 +17.30(+1.11%)
Jan 21, 2011 1577 1591 1550 1556 0 -12.49(-0.80%)
Jan 20, 2011 1579 1586 1554 1569 0 -15.70(-0.99%)
Jan 19, 2011 1618 1629 1578 1585 0 -38.08(-2.35%)
Jan 18, 2011 1615 1634 1600 1623 0 -1.46(-0.09%)
Jan 14, 2011 1624 1624 1624 0 -6.27(-0.38%)
Jan 13, 2011 1629 1647 1620 1630 0 -9.80(-0.60%)
Jan 12, 2011 1648 1652 1632 1640 0 +3.11(+0.19%)
Jan 11, 2011 1610 1648 1620 1637 0 +20.00(+1.24%)
Jan 10, 2011 1595 1631 1585 1617 0 +14.26(+0.89%)
Jan 07, 2011 1607 1621 1582 1603 0 -2.65(-0.17%)
Jan 06, 2011 1620 1639 1597 1606 0 -24.45(-1.50%)
Jan 05, 2011 1601 1643 1605 1630 0 +12.58(+0.78%)
Jan 04, 2011 1634 1648 1598 1617 0 -21.23(-1.30%)
Jan 03, 2011 1608 1659 1614 1639 0 +34.54(+2.15%)
Dec 31, 2010 1596 1626 1595 1604 0 -11.74(-0.73%)
Dec 30, 2010 1611 1631 1606 1616 0 +0.87(+0.05%)
Dec 29, 2010 1620 1632 1609 1615 0 -3.75(-0.23%)
Dec 28, 2010 1624 1633 1606 1619 0 -3.51(-0.22%)
Dec 27, 2010 1607 1626 1594 1622 0 +9.35(+0.58%)
Dec 23, 2010 1620 1632 1603 1613 0 -5.99(-0.37%)
Dec 22, 2010 1600 1626 1604 1619 0 +2.37(+0.15%)
Dec 21, 2010 1607 1630 1601 1616 0 +13.72(+0.86%)
Dec 20, 2010 1600 1616 1582 1603 0 +3.80(+0.24%)
Dec 17, 2010 1592 1613 1586 1599 0 +6.78(+0.43%)
Dec 16, 2010 1584 1602 1569 1592 0 +5.86(+0.37%)
Dec 15, 2010 1595 1625 1581 1586 0 -11.86(-0.74%)
Dec 14, 2010 1603 1624 1586 1598 0 -10.46(-0.65%)
Dec 10, 2010 1578 1612 1564 1609 0 +23.98(+1.51%)
Dec 09, 2010 1583 1599 1560 1585 0 -4.34(-0.27%)
Dec 08, 2010 1583 1604 1564 1589 0 +6.01(+0.38%)
Dec 07, 2010 1584 1600 1570 1583 0 +13.33(+0.85%)
Dec 06, 2010 1544 1575 1547 1570 0 +5.44(+0.35%)
Dec 03, 2010 1533 1568 1524 1564 0 +24.12(+1.57%)
Dec 02, 2010 1519 1550 1513 1540 0 +19.74(+1.30%)
Dec 01, 2010 1508 1534 1498 1520 0 +29.59(+1.98%)
Nov 30, 2010 1496 1509 1475 1491 0 -18.80(-1.25%)
Nov 29, 2010 1499 1518 1482 1510 0 +0.55(+0.04%)
Nov 26, 2010 1508 1520 1501 1509 0 -6.86(-0.45%)
Nov 24, 2010 1479 1516 1516 1516 0 +47.77(+3.25%)
Nov 23, 2010 1465 1483 1453 1468 0 -19.17(-1.29%)
Nov 22, 2010 1465 1493 1456 1487 0 +6.10(+0.41%)
Nov 19, 2010 1477 1489 1456 1481 0 +4.50(+0.30%)
Nov 18, 2010 1451 1496 1440 1477 0 +68.78(+4.89%)
Nov 17, 2010 1399 1414 1390 1408 0 +12.43(+0.89%)
Nov 16, 2010 1398 1407 1376 1395 0 -14.21(-1.01%)
Nov 15, 2010 1404 1427 1393 1410 0 +4.70(+0.33%)
Nov 12, 2010 1401 1418 1393 1405 0 -11.36(-0.80%)
Nov 11, 2010 1401 1425 1393 1416 0 +4.55(+0.32%)
Nov 10, 2010 1393 1420 1372 1412 0 +14.85(+1.06%)
Nov 09, 2010 1423 1435 1385 1397 0 -22.84(-1.61%)
Nov 08, 2010 1417 1436 1406 1420 0 -6.42(-0.45%)
Nov 05, 2010 1424 1437 1411 1426 0 -6.41(-0.45%)
Nov 04, 2010 1411 1439 1405 1433 0 +21.14(+1.50%)
Nov 03, 2010 1404 1420 1389 1411 0 +11.42(+0.82%)
Nov 02, 2010 1388 1407 1382 1400 0 +19.69(+1.43%)
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.