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, 2012 2117 2174 2089 2139 0 +41.35(+1.97%)
Jan 30, 2012 2075 2127 2056 2098 0 +9.10(+0.44%)
Jan 27, 2012 2069 2112 2059 2088 0 +13.90(+0.67%)
Jan 26, 2012 2099 2129 2063 2075 0 -11.04(-0.53%)
Jan 25, 2012 2069 2095 2046 2086 0 +13.84(+0.67%)
Jan 24, 2012 2021 2075 2017 2072 0 +38.46(+1.89%)
Jan 23, 2012 2025 2063 2016 2033 0 -3.38(-0.17%)
Jan 20, 2012 2033 2061 2017 2037 0 -15.00(-0.73%)
Jan 19, 2012 2061 2078 2036 2052 0 -7.52(-0.37%)
Jan 18, 2012 2018 2062 2007 2059 0 +37.27(+1.84%)
Jan 17, 2012 2022 2069 2004 2022 0 +12.83(+0.64%)
Jan 13, 2012 2009 2009 2009 0 +7.32(+0.37%)
Jan 12, 2012 1994 2019 1969 2002 0 +18.63(+0.94%)
Jan 11, 2012 1962 1992 1950 1983 0 +10.82(+0.55%)
Jan 10, 2012 1974 1981 1956 1972 0 +24.95(+1.28%)
Jan 09, 2012 1939 1961 1930 1947 0 +16.09(+0.83%)
Jan 06, 2012 1951 1959 1923 1931 0 -22.62(-1.16%)
Jan 05, 2012 1927 1960 1898 1954 0 +14.03(+0.72%)
Jan 04, 2012 1918 1955 1916 1940 0 -1.86(-0.10%)
Dec 30, 2011 1964 1976 1934 1942 0 -20.72(-1.06%)
Dec 29, 2011 1919 1976 1916 1962 0 +43.98(+2.29%)
Dec 28, 2011 1961 1976 1908 1919 0 -42.57(-2.17%)
Dec 27, 2011 1947 1979 1933 1961 0 +14.14(+0.73%)
Dec 23, 2011 1947 1947 1947 0 +32.09(+1.68%)
Dec 21, 2011 1913 1931 1865 1915 0 +8.81(+0.46%)
Dec 20, 2011 1896 1934 1885 1906 0 +44.08(+2.37%)
Dec 19, 2011 1897 1919 1852 1862 0 -23.05(-1.22%)
Dec 16, 2011 1872 1908 1851 1885 0 +32.58(+1.76%)
Dec 15, 2011 1863 1880 1838 1852 0 +16.90(+0.92%)
Dec 14, 2011 1868 1877 1814 1836 0 -51.51(-2.73%)
Dec 13, 2011 1925 1938 1869 1887 0 -21.86(-1.15%)
Dec 12, 2011 1898 1917 1867 1909 0 -9.11(-0.47%)
Dec 09, 2011 1844 1941 1845 1918 0 +59.57(+3.21%)
Dec 08, 2011 1876 1898 1849 1858 0 -47.72(-2.50%)
Dec 07, 2011 1890 1921 1868 1906 0 -7.64(-0.40%)
Dec 06, 2011 1896 1930 1879 1914 0 +17.86(+0.94%)
Dec 05, 2011 1896 1918 1857 1896 0 +25.69(+1.37%)
Dec 02, 2011 1895 1913 1855 1870 0 -3.95(-0.21%)
Dec 01, 2011 1870 1917 1849 1874 0 +1.71(+0.09%)
Nov 30, 2011 1818 1884 1804 1872 0 +102.45(+5.79%)
Nov 29, 2011 1781 1804 1752 1770 0 -13.42(-0.75%)
Nov 28, 2011 1763 1799 1751 1783 0 +75.30(+4.41%)
Nov 25, 2011 1718 1745 1704 1708 0 -21.13(-1.22%)
Nov 23, 2011 1729 1729 1729 0 -61.78(-3.45%)
Nov 22, 2011 1789 1813 1768 1791 0 -4.83(-0.27%)
Nov 21, 2011 1807 1823 1780 1796 0 -48.53(-2.63%)
Nov 18, 2011 1845 1866 1816 1844 0 +6.91(+0.38%)
Nov 17, 2011 1882 1912 1820 1838 0 -68.48(-3.59%)
Nov 16, 2011 1905 1947 1888 1906 0 -18.50(-0.96%)
Nov 15, 2011 1861 1935 1849 1925 0 +51.74(+2.76%)
Nov 14, 2011 1845 1885 1834 1873 0 +10.04(+0.54%)
Nov 11, 2011 1833 1877 1832 1863 0 +40.62(+2.23%)
Nov 10, 2011 1811 1846 1796 1822 0 +32.88(+1.84%)
Nov 09, 2011 1825 1844 1782 1789 0 -81.43(-4.35%)
Nov 08, 2011 1859 1882 1816 1871 0 +28.75(+1.56%)
Nov 07, 2011 1866 1874 1806 1842 0 -23.13(-1.24%)
Nov 04, 2011 1804 1867 1790 1865 0 +37.84(+2.07%)
Nov 03, 2011 1816 1846 1782 1827 0 +32.68(+1.82%)
Nov 02, 2011 1790 1816 1746 1795 0 +41.51(+2.37%)
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.