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%)
Aug 01, 2011 1641 1652 1599 1612 0 +0.22(+0.01%)
Jul 29, 2011 1592 1632 1581 1612 0 -2.93(-0.18%)
Jul 28, 2011 1643 1665 1607 1614 0 -27.79(-1.69%)
Jul 27, 2011 1691 1700 1635 1642 0 -61.38(-3.60%)
Jul 26, 2011 1727 1744 1693 1704 0 -20.14(-1.17%)
Jul 25, 2011 1706 1738 1686 1724 0 -3.31(-0.19%)
Jul 22, 2011 1734 1740 1710 1727 0 +5.63(+0.33%)
Jul 21, 2011 1729 1743 1699 1721 0 +0.69(+0.04%)
Jul 20, 2011 1728 1739 1705 1721 0 -10.28(-0.59%)
Jul 19, 2011 1710 1745 1708 1731 0 +34.27(+2.02%)
Jul 18, 2011 1714 1723 1675 1697 0 -20.58(-1.20%)
Jul 15, 2011 1702 1724 1689 1717 0 +26.20(+1.55%)
Jul 14, 2011 1724 1743 1685 1691 0 -26.78(-1.56%)
Jul 13, 2011 1708 1753 1706 1718 0 +13.55(+0.80%)
Jul 12, 2011 1698 1732 1674 1704 0 +9.96(+0.59%)
Jul 11, 2011 1714 1730 1678 1694 0 -47.22(-2.71%)
Jul 08, 2011 1724 1747 1715 1742 0 -18.59(-1.06%)
Jul 07, 2011 1751 1770 1743 1760 0 +20.46(+1.18%)
Jul 06, 2011 1726 1748 1704 1740 0 +5.88(+0.34%)
Jul 05, 2011 1736 1746 1715 1734 0 -2.37(-0.14%)
Jul 01, 2011 1736 1736 1736 0 +36.69(+2.16%)
Jun 30, 2011 1684 1717 1675 1700 0 +12.75(+0.76%)
Jun 29, 2011 1676 1695 1648 1687 0 +9.37(+0.56%)
Jun 28, 2011 1643 1685 1638 1677 0 +56.05(+3.46%)
Jun 27, 2011 1606 1637 1590 1621 0 +10.65(+0.66%)
Jun 24, 2011 1600 1635 1594 1611 0 +3.89(+0.24%)
Jun 23, 2011 1571 1614 1539 1607 0 +13.82(+0.87%)
Jun 22, 2011 1587 1625 1578 1593 0 -3.70(-0.23%)
Jun 21, 2011 1561 1607 1556 1597 0 +44.11(+2.84%)
Jun 20, 2011 1549 1567 1537 1553 0 +19.37(+1.26%)
Jun 17, 2011 1545 1556 1526 1533 0 +0.02(+0.00%)
Jun 16, 2011 1521 1555 1517 1533 0 +0.20(+0.01%)
Jun 15, 2011 1547 1567 1522 1533 0 -31.25(-2.00%)
Jun 14, 2011 1545 1576 1540 1564 0 +33.27(+2.17%)
Jun 13, 2011 1535 1562 1522 1531 0 -11.90(-0.77%)
Jun 10, 2011 1540 1573 1523 1543 0 -9.27(-0.60%)
Jun 09, 2011 1528 1567 1519 1552 0 +22.17(+1.45%)
Jun 08, 2011 1569 1579 1523 1530 0 -57.18(-3.60%)
Jun 07, 2011 1605 1611 1580 1587 0 -8.33(-0.52%)
Jun 06, 2011 1623 1634 1585 1596 0 -31.39(-1.93%)
Jun 03, 2011 1627 1650 1612 1627 0 -17.66(-1.07%)
May 24, 2011 1642 1678 1622 1645 0 -5.90(-0.36%)
May 23, 2011 1663 1676 1631 1650 0 -41.66(-2.46%)
May 20, 2011 1742 1754 1666 1692 0 -14.15(-0.83%)
May 19, 2011 1692 1719 1681 1706 0 +24.66(+1.47%)
May 18, 2011 1639 1685 1632 1682 0 +36.81(+2.24%)
May 17, 2011 1659 1675 1631 1645 0 -25.49(-1.53%)
May 16, 2011 1669 1704 1657 1670 0 -16.15(-0.96%)
May 13, 2011 1715 1727 1675 1686 0 -25.77(-1.51%)
May 12, 2011 1693 1729 1671 1712 0 +7.93(+0.47%)
May 11, 2011 1712 1740 1691 1704 0 -21.30(-1.23%)
May 10, 2011 1716 1737 1704 1726 0 +18.92(+1.11%)
May 09, 2011 1683 1723 1676 1707 0 +23.92(+1.42%)
May 06, 2011 1692 1720 1674 1683 0 +6.40(+0.38%)
May 05, 2011 1659 1703 1658 1676 0 -9.12(-0.54%)
May 04, 2011 1703 1717 1671 1685 0 -22.38(-1.31%)
May 03, 2011 1716 1735 1697 1708 0 -20.69(-1.20%)
May 02, 2011 1731 1745 1721 1729 0 -13.12(-0.75%)
Apr 29, 2011 1746 1763 1723 1742 0 +5.21(+0.30%)
Apr 28, 2011 1725 1746 1715 1736 0 +7.81(+0.45%)
Apr 27, 2011 1735 1738 1706 1729 0 +6.21(+0.36%)
Apr 26, 2011 1677 1737 1675 1722 0 +46.19(+2.76%)
Apr 25, 2011 1687 1694 1660 1676 0 -16.66(-0.98%)
Apr 21, 2011 1697 1704 1681 1693 0 +3.39(+0.20%)
Apr 20, 2011 1691 1707 1671 1690 0 +24.76(+1.49%)
Apr 19, 2011 1649 1672 1637 1665 0 +22.57(+1.37%)
Apr 18, 2011 1665 1673 1619 1642 0 -47.21(-2.79%)
Apr 15, 2011 1687 1707 1664 1689 0 +2.55(+0.15%)
Apr 14, 2011 1684 1698 1669 1687 0 -9.18(-0.54%)
Apr 13, 2011 1704 1720 1680 1696 0 +10.01(+0.59%)
Apr 12, 2011 1689 1729 1657 1686 0 -22.53(-1.32%)
Apr 11, 2011 1764 1770 1697 1709 0 -54.59(-3.10%)
Apr 08, 2011 1784 1798 1741 1763 0 -11.87(-0.67%)
Apr 07, 2011 1801 1817 1769 1775 0 -26.22(-1.46%)
Apr 06, 2011 1782 1819 1760 1801 0 +33.39(+1.89%)
Apr 05, 2011 1761 1794 1736 1768 0 +3.93(+0.22%)
Apr 04, 2011 1744 1787 1729 1764 0 +26.04(+1.50%)
Apr 01, 2011 1720 1746 1705 1738 0 +33.48(+1.96%)
Mar 31, 2011 1708 1719 1687 1704 0 -6.90(-0.40%)
Mar 30, 2011 1703 1728 1677 1711 0 +41.83(+2.51%)
Mar 29, 2011 1642 1676 1625 1669 0 +29.21(+1.78%)
Mar 28, 2011 1645 1659 1629 1640 0 -4.58(-0.28%)
Mar 25, 2011 1641 1663 1627 1645 0 +8.02(+0.49%)
Mar 24, 2011 1630 1649 1610 1637 0 +13.88(+0.86%)
Mar 23, 2011 1625 1635 1598 1623 0 -7.04(-0.43%)
Mar 22, 2011 1641 1657 1616 1630 0 -11.34(-0.69%)
Mar 21, 2011 1644 1658 1626 1641 0 +49.16(+3.09%)
Mar 18, 2011 1575 1600 1563 1592 0 +36.32(+2.33%)
Mar 17, 2011 1551 1582 1544 1556 0 +20.63(+1.34%)
Mar 16, 2011 1530 1559 1520 1535 0 +2.62(+0.17%)
Mar 15, 2011 1524 1544 1514 1533 0 -2.63(-0.17%)
Mar 14, 2011 1536 1551 1515 1535 0 -13.47(-0.87%)
Mar 11, 2011 1528 1559 1506 1549 0 +21.65(+1.42%)
Mar 10, 2011 1560 1569 1523 1527 0 -48.56(-3.08%)
Mar 09, 2011 1566 1584 1552 1576 0 +7.56(+0.48%)
Mar 08, 2011 1552 1585 1540 1568 0 +17.54(+1.13%)
Mar 07, 2011 1569 1580 1531 1550 0 -11.19(-0.72%)
Mar 04, 2011 1572 1584 1544 1562 0 -13.96(-0.89%)
Mar 03, 2011 1546 1591 1539 1576 0 +43.28(+2.82%)
Mar 02, 2011 1518 1550 1516 1532 0 +5.98(+0.39%)
Mar 01, 2011 1546 1567 1517 1526 0 -13.76(-0.89%)
Feb 28, 2011 1534 1565 1524 1540 0 +3.31(+0.22%)
Feb 25, 2011 1502 1541 1511 1537 0 +27.93(+1.85%)
Feb 24, 2011 1494 1534 1492 1509 0 +7.92(+0.53%)
Feb 23, 2011 1516 1553 1485 1501 0 -35.34(-2.30%)
Feb 22, 2011 1550 1569 1525 1536 0 -16.60(-1.07%)
Feb 18, 2011 1553 1553 1553 0 +13.51(+0.88%)
Feb 17, 2011 1555 1568 1523 1539 0 -14.31(-0.92%)
Feb 16, 2011 1615 1622 1539 1554 0 -67.82(-4.18%)
Feb 15, 2011 1603 1644 1596 1622 0 +9.00(+0.56%)
Feb 14, 2011 1606 1624 1592 1613 0 +14.20(+0.89%)
Feb 11, 2011 1571 1606 1563 1598 0 +17.27(+1.09%)
Feb 10, 2011 1561 1592 1554 1581 0 +11.93(+0.76%)
Feb 09, 2011 1576 1591 1557 1569 0 -23.12(-1.45%)
Feb 08, 2011 1589 1597 1573 1592 0 +6.68(+0.42%)
Feb 07, 2011 1580 1601 1569 1586 0 +6.93(+0.44%)
Feb 04, 2011 1566 1590 1557 1579 0 +12.75(+0.81%)
Feb 03, 2011 1560 1573 1541 1566 0 +1.63(+0.10%)
Feb 02, 2011 1561 1597 1556 1564 0 -18.38(-1.16%)
Feb 01, 2011 1565 1592 1557 1583 0 +24.93(+1.60%)
Jan 31, 2011 1545 1569 1538 1558 0 +15.58(+1.01%)
Jan 28, 2011 1568 1581 1531 1542 0 -29.09(-1.85%)
Jan 27, 2011 1569 1587 1560 1571 0 -9.09(-0.58%)
Jan 26, 2011 1565 1588 1557 1580 0 +18.84(+1.21%)
Jan 25, 2011 1560 1575 1542 1561 0 -12.25(-0.78%)
Jan 24, 2011 1558 1593 1546 1574 0 +17.30(+1.11%)
Jan 21, 2011 1577 1591 1550 1556 0 -12.49(-0.80%)
Jan 20, 2011 1579 1586 1554 1569 0 -15.70(-0.99%)
Jan 19, 2011 1618 1629 1578 1585 0 -38.08(-2.35%)
Jan 18, 2011 1615 1634 1600 1623 0 -1.46(-0.09%)
Jan 14, 2011 1624 1624 1624 0 -6.27(-0.38%)
Jan 13, 2011 1629 1647 1620 1630 0 -9.80(-0.60%)
Jan 12, 2011 1648 1652 1632 1640 0 +3.11(+0.19%)
Jan 11, 2011 1610 1648 1620 1637 0 +20.00(+1.24%)
Jan 10, 2011 1595 1631 1585 1617 0 +14.26(+0.89%)
Jan 07, 2011 1607 1621 1582 1603 0 -2.65(-0.17%)
Jan 06, 2011 1620 1639 1597 1606 0 -24.45(-1.50%)
Jan 05, 2011 1601 1643 1605 1630 0 +12.58(+0.78%)
Jan 04, 2011 1634 1648 1598 1617 0 -21.23(-1.30%)
Jan 03, 2011 1608 1659 1614 1639 0 +34.54(+2.15%)
Dec 31, 2010 1596 1626 1595 1604 0 -11.74(-0.73%)
Dec 30, 2010 1611 1631 1606 1616 0 +0.87(+0.05%)
Dec 29, 2010 1620 1632 1609 1615 0 -3.75(-0.23%)
Dec 28, 2010 1624 1633 1606 1619 0 -3.51(-0.22%)
Dec 27, 2010 1607 1626 1594 1622 0 +9.35(+0.58%)
Dec 23, 2010 1620 1632 1603 1613 0 -5.99(-0.37%)
Dec 22, 2010 1600 1626 1604 1619 0 +2.37(+0.15%)
Dec 21, 2010 1607 1630 1601 1616 0 +13.72(+0.86%)
Dec 20, 2010 1600 1616 1582 1603 0 +3.80(+0.24%)
Dec 17, 2010 1592 1613 1586 1599 0 +6.78(+0.43%)
Dec 16, 2010 1584 1602 1569 1592 0 +5.86(+0.37%)
Dec 15, 2010 1595 1625 1581 1586 0 -11.86(-0.74%)
Dec 14, 2010 1603 1624 1586 1598 0 -10.46(-0.65%)
Dec 10, 2010 1578 1612 1564 1609 0 +23.98(+1.51%)
Dec 09, 2010 1583 1599 1560 1585 0 -4.34(-0.27%)
Dec 08, 2010 1583 1604 1564 1589 0 +6.01(+0.38%)
Dec 07, 2010 1584 1600 1570 1583 0 +13.33(+0.85%)
Dec 06, 2010 1544 1575 1547 1570 0 +5.44(+0.35%)
Dec 03, 2010 1533 1568 1524 1564 0 +24.12(+1.57%)
Dec 02, 2010 1519 1550 1513 1540 0 +19.74(+1.30%)
Dec 01, 2010 1508 1534 1498 1520 0 +29.59(+1.98%)
Nov 30, 2010 1496 1509 1475 1491 0 -18.80(-1.25%)
Nov 29, 2010 1499 1518 1482 1510 0 +0.55(+0.04%)
Nov 26, 2010 1508 1520 1501 1509 0 -6.86(-0.45%)
Nov 24, 2010 1479 1516 1516 1516 0 +47.77(+3.25%)
Nov 23, 2010 1465 1483 1453 1468 0 -19.17(-1.29%)
Nov 22, 2010 1465 1493 1456 1487 0 +6.10(+0.41%)
Nov 19, 2010 1477 1489 1456 1481 0 +4.50(+0.30%)
Nov 18, 2010 1451 1496 1440 1477 0 +68.78(+4.89%)
Nov 17, 2010 1399 1414 1390 1408 0 +12.43(+0.89%)
Nov 16, 2010 1398 1407 1376 1395 0 -14.21(-1.01%)
Nov 15, 2010 1404 1427 1393 1410 0 +4.70(+0.33%)
Nov 12, 2010 1401 1418 1393 1405 0 -11.36(-0.80%)
Nov 11, 2010 1401 1425 1393 1416 0 +4.55(+0.32%)
Nov 10, 2010 1393 1420 1372 1412 0 +14.85(+1.06%)
Nov 09, 2010 1423 1435 1385 1397 0 -22.84(-1.61%)
Nov 08, 2010 1417 1436 1406 1420 0 -6.42(-0.45%)
Nov 05, 2010 1424 1437 1411 1426 0 -6.41(-0.45%)
Nov 04, 2010 1411 1439 1405 1433 0 +21.14(+1.50%)
Nov 03, 2010 1404 1420 1389 1411 0 +11.42(+0.82%)
Nov 02, 2010 1388 1407 1382 1400 0 +19.69(+1.43%)
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.