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, 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%)
Nov 01, 2011 1734 1796 1722 1753 0 -70.99(-3.89%)
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%)
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.