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 (%)
Nov 30, 2009 1225 1237 1191 1221 0 -8.36(-0.68%)
Nov 27, 2009 1206 1253 1209 1229 0 -25.67(-2.05%)
Nov 25, 2009 1255 1255 1255 0 +0.97(+0.08%)
Nov 24, 2009 1266 1275 1239 1254 0 -6.49(-0.51%)
Nov 23, 2009 1276 1290 1250 1261 0 +0.92(+0.07%)
Nov 20, 2009 1246 1277 1243 1260 0 -14.93(-1.17%)
Nov 19, 2009 1255 1291 1240 1275 0 +64.62(+5.34%)
Nov 18, 2009 1200 1223 1189 1210 0 +4.50(+0.37%)
Nov 17, 2009 1192 1211 1183 1205 0 +11.83(+0.99%)
Nov 16, 2009 1149 1204 1147 1194 0 +46.92(+4.09%)
Nov 13, 2009 1133 1157 1122 1147 0 +7.86(+0.69%)
Nov 12, 2009 1151 1169 1132 1139 0 -19.96(-1.72%)
Nov 11, 2009 1164 1176 1140 1159 0 +9.59(+0.83%)
Nov 10, 2009 1152 1168 1132 1149 0 -6.78(-0.59%)
Nov 09, 2009 1138 1166 1131 1156 0 +28.01(+2.48%)
Nov 06, 2009 1137 1153 1114 1128 0 -19.34(-1.69%)
Nov 05, 2009 1124 1155 1112 1147 0 +25.31(+2.26%)
Nov 04, 2009 1145 1156 1114 1122 0 -12.80(-1.13%)
Nov 03, 2009 1117 1144 1089 1135 0 +50.12(+4.62%)
Nov 02, 2009 1077 1104 1062 1085 0 +8.67(+0.81%)
Oct 30, 2009 1096 1108 1065 1076 0 -29.12(-2.63%)
Oct 29, 2009 1077 1113 1072 1105 0 +30.70(+2.86%)
Oct 28, 2009 1106 1114 1066 1074 0 -36.16(-3.26%)
Oct 27, 2009 1108 1135 1097 1111 0 -0.68(-0.06%)
Oct 26, 2009 1126 1153 1100 1111 0 -18.24(-1.61%)
Oct 23, 2009 1129 1144 1124 1130 0 -19.73(-1.72%)
Oct 22, 2009 1141 1159 1118 1149 0 +5.74(+0.50%)
Oct 21, 2009 1150 1180 1139 1144 0 -12.55(-1.09%)
Oct 20, 2009 1141 1174 1142 1156 0 -14.23(-1.22%)
Oct 19, 2009 1134 1175 1130 1170 0 +32.39(+2.85%)
Oct 16, 2009 1113 1151 1106 1138 0 +15.35(+1.37%)
Oct 15, 2009 1081 1131 1079 1123 0 +57.63(+5.41%)
Oct 14, 2009 1069 1079 1049 1065 0 +0.28(+0.03%)
Oct 13, 2009 1067 1083 1052 1065 0 -6.64(-0.62%)
Oct 12, 2009 1079 1095 1062 1071 0 -3.87(-0.36%)
Oct 09, 2009 1054 1079 1046 1075 0 +16.66(+1.57%)
Oct 08, 2009 1057 1072 1040 1059 0 +6.24(+0.59%)
Oct 07, 2009 1050 1063 1038 1052 0 -7.70(-0.73%)
Oct 06, 2009 1054 1070 1038 1060 0 +17.81(+1.71%)
Oct 05, 2009 1020 1047 1007 1042 0 +22.28(+2.18%)
Oct 02, 2009 1024 1050 1014 1020 0 -21.57(-2.07%)
Oct 01, 2009 1079 1083 1037 1041 0 -39.84(-3.68%)
Sep 30, 2009 1101 1111 1066 1081 0 -17.39(-1.58%)
Sep 29, 2009 1097 1119 1086 1099 0 -0.64(-0.06%)
Sep 28, 2009 1071 1110 1065 1099 0 +27.87(+2.60%)
Sep 25, 2009 1065 1091 1056 1071 0 -3.87(-0.36%)
Sep 24, 2009 1088 1101 1064 1075 0 -15.54(-1.42%)
Sep 23, 2009 1096 1111 1079 1091 0 -7.67(-0.70%)
Sep 22, 2009 1090 1117 1079 1099 0 +8.61(+0.79%)
Sep 21, 2009 1093 1113 1079 1090 0 -28.59(-2.56%)
Sep 18, 2009 1102 1129 1086 1119 0 +19.70(+1.79%)
Sep 17, 2009 1110 1128 1087 1099 0 -10.42(-0.94%)
Sep 16, 2009 1098 1120 1091 1109 0 +6.95(+0.63%)
Sep 15, 2009 1090 1112 1075 1102 0 +7.11(+0.65%)
Sep 14, 2009 1078 1103 1064 1095 0 +4.37(+0.40%)
Sep 11, 2009 1088 1116 1074 1091 0 +3.48(+0.32%)
Sep 10, 2009 1077 1097 1066 1087 0 +6.79(+0.63%)
Sep 09, 2009 1074 1095 1066 1081 0 +2.47(+0.23%)
Sep 08, 2009 1091 1103 1068 1078 0 -0.20(-0.02%)
Sep 04, 2009 1078 1078 1078 0 +11.70(+1.10%)
Sep 03, 2009 1040 1073 1033 1067 0 +27.14(+2.61%)
Sep 02, 2009 1036 1082 1031 1039 0 -45.68(-4.21%)
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.