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, 2012 1135 1137 1117 1129 0 -5.39(-0.48%)
Nov 29, 2012 1124 1141 1119 1134 0 +8.64(+0.77%)
Nov 28, 2012 1117 1129 1102 1126 0 +0.94(+0.08%)
Nov 27, 2012 1132 1147 1120 1125 0 -12.90(-1.13%)
Nov 26, 2012 1118 1145 1117 1138 0 +13.58(+1.21%)
Nov 24, 2012 1115 1133 1112 1124 0 +0.00(+0.00%)
Nov 23, 2012 1115 1134 1112 1124 0 +10.84(+0.97%)
Nov 21, 2012 1113 1113 1113 0 -10.94(-0.97%)
Nov 20, 2012 1104 1129 1097 1124 0 +13.43(+1.21%)
Nov 19, 2012 1111 1125 1096 1111 0 +7.70(+0.70%)
Nov 16, 2012 1085 1107 1074 1103 0 +17.05(+1.57%)
Nov 15, 2012 1087 1104 1072 1086 0 -3.44(-0.32%)
Nov 14, 2012 1115 1128 1078 1089 0 -27.47(-2.46%)
Nov 13, 2012 1102 1133 1096 1117 0 +3.34(+0.30%)
Nov 12, 2012 1102 1118 1092 1113 0 +16.16(+1.47%)
Nov 09, 2012 1075 1119 1066 1097 0 +14.97(+1.38%)
Nov 08, 2012 1090 1106 1075 1082 0 -16.67(-1.52%)
Nov 07, 2012 1117 1128 1085 1099 0 -35.79(-3.15%)
Nov 06, 2012 1136 1152 1119 1135 0 +1.56(+0.14%)
Nov 05, 2012 1128 1149 1109 1133 0 +1.52(+0.13%)
Nov 02, 2012 1153 1169 1127 1132 0 -27.76(-2.39%)
Nov 01, 2012 1113 1166 1104 1159 0 +41.77(+3.74%)
Oct 31, 2012 1099 1132 1086 1118 0 -3.22(-0.29%)
Oct 26, 2012 1121 1121 1121 0 -7.67(-0.68%)
Oct 25, 2012 1120 1141 1113 1129 0 -0.96(-0.08%)
Oct 24, 2012 1102 1156 1090 1130 0 -12.30(-1.08%)
Oct 23, 2012 1144 1153 1130 1142 0 -22.48(-1.93%)
Oct 19, 2012 1175 1182 1150 1164 0 -20.48(-1.73%)
Oct 18, 2012 1193 1203 1175 1185 0 -7.37(-0.62%)
Oct 17, 2012 1194 1204 1178 1192 0 -0.05(-0.00%)
Oct 16, 2012 1190 1204 1173 1192 0 +0.57(+0.05%)
Oct 15, 2012 1177 1198 1162 1192 0 +15.55(+1.32%)
Oct 12, 2012 1177 1193 1167 1176 0 -10.64(-0.90%)
Oct 11, 2012 1187 1200 1175 1187 0 +7.28(+0.62%)
Oct 10, 2012 1181 1195 1163 1179 0 -12.29(-1.03%)
Oct 09, 2012 1198 1209 1173 1192 0 -3.42(-0.29%)
Oct 08, 2012 1184 1206 1172 1195 0 -0.73(-0.06%)
Oct 06, 2012 1216 1236 1184 1196 0 +0.00(+0.00%)
Oct 05, 2012 1207 1236 1184 1196 0 -13.38(-1.11%)
Oct 04, 2012 1199 1216 1190 1209 0 +16.89(+1.42%)
Oct 03, 2012 1180 1201 1177 1192 0 +11.10(+0.94%)
Oct 02, 2012 1173 1188 1163 1181 0 +16.92(+1.45%)
Oct 01, 2012 1173 1181 1149 1164 0 -1.64(-0.14%)
Sep 28, 2012 1157 1174 1143 1166 0 +0.08(+0.01%)
Sep 27, 2012 1156 1177 1147 1166 0 +14.92(+1.30%)
Sep 26, 2012 1160 1183 1133 1151 0 -12.18(-1.05%)
Sep 25, 2012 1201 1209 1155 1163 0 -36.77(-3.06%)
Sep 24, 2012 1181 1211 1178 1200 0 +13.29(+1.12%)
Sep 21, 2012 1197 1212 1180 1187 0 -2.64(-0.22%)
Sep 20, 2012 1232 1236 1177 1189 0 -49.23(-3.97%)
Sep 19, 2012 1224 1249 1212 1239 0 +12.83(+1.05%)
Sep 18, 2012 1216 1236 1212 1226 0 +1.35(+0.11%)
Sep 17, 2012 1238 1246 1216 1224 0 -21.40(-1.72%)
Sep 14, 2012 1249 1262 1234 1246 0 -3.23(-0.26%)
Sep 13, 2012 1244 1260 1225 1249 0 +6.78(+0.55%)
Sep 12, 2012 1232 1258 1230 1242 0 +3.43(+0.28%)
Sep 11, 2012 1214 1243 1214 1239 0 +20.87(+1.71%)
Sep 10, 2012 1241 1259 1211 1218 0 -37.48(-2.99%)
Sep 07, 2012 1256 1270 1247 1255 0 +0.53(+0.04%)
Sep 06, 2012 1243 1267 1236 1255 0 +20.16(+1.63%)
Sep 05, 2012 1241 1250 1228 1235 0 -6.88(-0.55%)
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.