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 (%)
Mar 31, 2009 857.00 879.71 837.26 855.67 0 +6.39(+0.75%)
Mar 30, 2009 862.95 878.13 823.09 849.28 0 -28.37(-3.23%)
Mar 27, 2009 888.45 907.58 867.71 877.64 0 -22.03(-2.45%)
Mar 26, 2009 872.27 902.57 856.99 899.67 0 +36.39(+4.22%)
Mar 25, 2009 847.11 884.50 823.11 863.28 0 +21.27(+2.53%)
Mar 24, 2009 837.39 864.17 828.85 842.01 0 -6.24(-0.74%)
Mar 23, 2009 817.38 853.37 804.62 848.26 0 +71.06(+9.14%)
Mar 20, 2009 811.07 821.23 769.05 777.19 0 -38.82(-4.76%)
Mar 19, 2009 836.84 842.74 800.09 816.02 0 -28.21(-3.34%)
Mar 18, 2009 814.93 854.98 797.96 844.22 0 +24.55(+3.00%)
Mar 17, 2009 787.96 822.50 772.18 819.67 0 +24.86(+3.13%)
Mar 16, 2009 787.95 815.04 774.70 794.81 0 +13.07(+1.67%)
Mar 13, 2009 788.75 802.78 764.12 781.73 0 +2.02(+0.26%)
Mar 12, 2009 746.43 788.71 735.74 779.72 0 +30.85(+4.12%)
Mar 11, 2009 726.70 762.80 715.86 748.87 0 +29.42(+4.09%)
Mar 10, 2009 683.94 722.72 673.06 719.45 0 +50.47(+7.54%)
Mar 09, 2009 670.68 698.26 656.93 668.99 0 -12.32(-1.81%)
Mar 06, 2009 702.48 708.98 660.42 681.31 0 -11.51(-1.66%)
Mar 05, 2009 755.88 762.03 685.78 692.82 0 -53.40(-7.16%)
Mar 04, 2009 731.60 763.22 712.66 746.22 0 +24.46(+3.39%)
Mar 03, 2009 732.99 745.38 708.81 721.76 0 -8.21(-1.12%)
Mar 02, 2009 756.52 763.29 716.51 729.97 0 -38.10(-4.96%)
Feb 27, 2009 760.03 791.78 747.70 768.07 0 -10.98(-1.41%)
Feb 26, 2009 820.31 831.85 772.15 779.06 0 -66.37(-7.85%)
Feb 25, 2009 855.87 869.47 821.30 845.43 0 -13.29(-1.55%)
Feb 24, 2009 819.72 872.15 808.71 858.72 0 +41.84(+5.12%)
Feb 23, 2009 872.43 884.28 804.57 816.87 0 -50.01(-5.77%)
Feb 20, 2009 872.24 887.63 840.09 866.89 0 -13.00(-1.48%)
Feb 19, 2009 894.83 914.33 861.25 879.89 0 -7.09(-0.80%)
Feb 18, 2009 911.09 929.10 876.72 886.97 0 -7.46(-0.83%)
Feb 17, 2009 902.35 912.89 878.81 894.43 0 -35.69(-3.84%)
Feb 16, 2009 925.51 951.38 916.87 930.12 0 +0.00(+0.00%)
Feb 13, 2009 925.51 951.38 916.87 930.12 0 +5.18(+0.56%)
Feb 12, 2009 904.85 931.54 888.72 924.94 0 -0.80(-0.09%)
Feb 11, 2009 936.27 955.18 906.47 925.74 0 -4.10(-0.44%)
Feb 10, 2009 957.88 980.58 920.16 929.84 0 -33.26(-3.45%)
Feb 09, 2009 968.51 977.19 949.52 963.10 0 -4.13(-0.43%)
Feb 06, 2009 940.21 989.52 930.64 967.23 0 +27.76(+2.95%)
Feb 05, 2009 931.81 951.37 916.40 939.47 0 +5.39(+0.58%)
Feb 04, 2009 935.70 961.30 921.47 934.08 0 +0.76(+0.08%)
Feb 03, 2009 915.67 944.46 899.94 933.32 0 +20.94(+2.30%)
Feb 02, 2009 912.72 924.96 889.84 912.37 0 -13.03(-1.41%)
Jan 30, 2009 930.59 951.34 907.06 925.40 0 +0.41(+0.04%)
Jan 29, 2009 950.27 958.03 912.50 924.99 0 -31.31(-3.27%)
Jan 28, 2009 943.52 968.63 932.56 956.30 0 +29.36(+3.17%)
Jan 27, 2009 918.70 942.93 909.69 926.94 0 +8.62(+0.94%)
Jan 26, 2009 908.20 940.84 898.31 918.32 0 +8.60(+0.95%)
Jan 23, 2009 902.12 930.31 888.20 909.72 0 -21.25(-2.28%)
Jan 22, 2009 943.42 949.48 903.92 930.97 0 -24.28(-2.54%)
Jan 21, 2009 923.65 962.87 909.57 955.25 0 +44.59(+4.90%)
Jan 20, 2009 944.37 957.30 903.03 910.67 0 -44.50(-4.66%)
Jan 19, 2009 965.73 974.45 922.46 955.16 0 +0.00(+0.00%)
Jan 16, 2009 965.73 974.45 922.46 955.16 0 +4.06(+0.43%)
Jan 15, 2009 927.32 960.59 902.28 951.10 0 +23.87(+2.57%)
Jan 14, 2009 954.92 965.76 917.47 927.23 0 -42.60(-4.39%)
Jan 13, 2009 965.38 986.90 950.51 969.83 0 -1.52(-0.16%)
Jan 12, 2009 995.05 1007 956.03 971.36 0 -26.35(-2.64%)
Jan 09, 2009 1025 1030 976.01 997.70 0 -29.72(-2.89%)
Jan 08, 2009 1017 1032 983.62 1027 0 +1.54(+0.15%)
Jan 07, 2009 1048 1055 1004 1026 0 -33.23(-3.14%)
Jan 06, 2009 1046 1073 1028 1059 0 +29.00(+2.82%)
Jan 05, 2009 1035 1051 1005 1030 0 -2.29(-0.22%)
Jan 02, 2009 991.64 1040 978.84 1032 0 +30.08(+3.00%)
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.