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 (%)
Oct 31, 2011 1842 1865 1805 1824 0 -46.81(-2.50%)
Oct 28, 2011 1842 1882 1827 1871 0 +15.34(+0.83%)
Oct 27, 2011 1859 1896 1836 1855 0 +43.98(+2.43%)
Oct 26, 2011 1768 1823 1750 1811 0 +48.96(+2.78%)
Oct 25, 2011 1767 1787 1733 1763 0 -29.01(-1.62%)
Oct 24, 2011 1753 1810 1744 1792 0 +34.88(+1.99%)
Oct 21, 2011 1733 1761 1713 1757 0 +47.29(+2.77%)
Oct 20, 2011 1718 1726 1679 1709 0 -5.46(-0.32%)
Oct 19, 2011 1729 1757 1699 1715 0 -22.19(-1.28%)
Oct 18, 2011 1689 1753 1657 1737 0 +37.73(+2.22%)
Oct 17, 2011 1710 1752 1683 1699 0 -32.06(-1.85%)
Oct 14, 2011 1714 1749 1694 1731 0 +22.02(+1.29%)
Oct 13, 2011 1693 1719 1663 1709 0 +3.60(+0.21%)
Oct 12, 2011 1693 1729 1685 1706 0 +15.45(+0.91%)
Oct 11, 2011 1654 1706 1655 1690 0 +9.87(+0.59%)
Oct 10, 2011 1659 1696 1649 1680 0 +49.43(+3.03%)
Oct 07, 2011 1654 1675 1603 1631 0 -18.31(-1.11%)
Oct 06, 2011 1624 1664 1595 1649 0 +36.69(+2.28%)
Oct 05, 2011 1578 1624 1557 1613 0 +40.13(+2.55%)
Oct 04, 2011 1497 1581 1456 1572 0 +56.85(+3.75%)
Oct 03, 2011 1605 1636 1503 1516 0 -105.62(-6.51%)
Sep 30, 2011 1631 1664 1607 1621 0 -39.97(-2.41%)
Sep 29, 2011 1685 1703 1613 1661 0 +18.04(+1.10%)
Sep 28, 2011 1697 1712 1640 1643 0 -43.21(-2.56%)
Sep 27, 2011 1714 1751 1674 1686 0 +11.15(+0.67%)
Sep 26, 2011 1646 1680 1617 1675 0 +24.70(+1.50%)
Sep 23, 2011 1605 1667 1603 1651 0 +34.10(+2.11%)
Sep 22, 2011 1581 1649 1573 1616 0 -45.34(-2.73%)
Sep 21, 2011 1704 1728 1657 1662 0 -45.48(-2.66%)
Sep 20, 2011 1735 1771 1702 1707 0 -21.21(-1.23%)
Sep 19, 2011 1686 1743 1668 1728 0 +7.39(+0.43%)
Sep 16, 2011 1726 1749 1689 1721 0 +3.59(+0.21%)
Sep 15, 2011 1712 1742 1675 1717 0 +13.87(+0.81%)
Sep 14, 2011 1700 1727 1642 1704 0 +27.63(+1.65%)
Sep 13, 2011 1619 1687 1607 1676 0 +66.32(+4.12%)
Sep 12, 2011 1578 1617 1563 1610 0 -0.05(-0.00%)
Sep 09, 2011 1644 1661 1587 1610 0 -50.88(-3.06%)
Sep 08, 2011 1644 1689 1631 1661 0 -0.85(-0.05%)
Sep 07, 2011 1586 1668 1577 1661 0 +103.84(+6.67%)
Sep 06, 2011 1505 1564 1506 1558 0 -17.27(-1.10%)
Sep 02, 2011 1575 1575 1575 0 -38.47(-2.38%)
Sep 01, 2011 1647 1671 1604 1613 0 -37.87(-2.29%)
Aug 31, 2011 1671 1699 1630 1651 0 -8.27(-0.50%)
Aug 30, 2011 1616 1674 1611 1659 0 +26.61(+1.63%)
Aug 29, 2011 1615 1663 1588 1633 0 +101.85(+6.65%)
Aug 26, 2011 1465 1540 1444 1531 0 +48.63(+3.28%)
Aug 25, 2011 1510 1531 1463 1482 0 -13.70(-0.92%)
Aug 24, 2011 1465 1502 1449 1496 0 +23.91(+1.62%)
Aug 23, 2011 1415 1477 1405 1472 0 +61.38(+4.35%)
Aug 22, 2011 1436 1449 1400 1411 0 +11.08(+0.79%)
Aug 19, 2011 1396 1465 1392 1400 0 -42.86(-2.97%)
Aug 18, 2011 1457 1471 1410 1443 0 -70.22(-4.64%)
Aug 17, 2011 1528 1550 1497 1513 0 -10.02(-0.66%)
Aug 16, 2011 1524 1548 1504 1523 0 -37.92(-2.43%)
Aug 15, 2011 1539 1572 1525 1561 0 +38.19(+2.51%)
Aug 12, 2011 1498 1545 1483 1523 0 +38.15(+2.57%)
Aug 11, 2011 1407 1510 1394 1484 0 +92.81(+6.67%)
Aug 10, 2011 1412 1458 1378 1392 0 -57.27(-3.95%)
Aug 09, 2011 1407 1457 1315 1449 0 +121.53(+9.16%)
Aug 08, 2011 1411 1441 1317 1327 0 -147.46(-10.00%)
Aug 05, 2011 1474 1530 1430 1475 0 +15.65(+1.07%)
Aug 04, 2011 1528 1549 1450 1459 0 -100.20(-6.43%)
Aug 03, 2011 1544 1576 1499 1559 0 +17.34(+1.12%)
Aug 02, 2011 1597 1621 1538 1542 0 -69.75(-4.33%)
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.