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, 2013 1347 1356 1323 1328 0 -21.91(-1.62%)
Oct 30, 2013 1365 1376 1346 1350 0 -14.18(-1.04%)
Oct 29, 2013 1349 1369 1338 1365 0 +3.77(+0.28%)
Oct 28, 2013 1365 1374 1352 1361 0 -6.58(-0.48%)
Oct 25, 2013 1364 1372 1353 1367 0 +3.33(+0.24%)
Oct 24, 2013 1359 1375 1353 1364 0 +5.73(+0.42%)
Oct 23, 2013 1375 1383 1351 1358 0 -27.67(-2.00%)
Oct 22, 2013 1381 1394 1374 1386 0 +8.79(+0.64%)
Oct 21, 2013 1378 1388 1366 1377 0 -0.46(-0.03%)
Oct 18, 2013 1373 1385 1362 1378 0 +8.15(+0.60%)
Oct 17, 2013 1348 1374 1342 1370 0 +18.93(+1.40%)
Oct 16, 2013 1342 1355 1328 1351 0 +12.84(+0.96%)
Oct 15, 2013 1339 1353 1326 1338 0 -7.04(-0.52%)
Oct 14, 2013 1326 1349 1319 1345 0 +7.86(+0.59%)
Oct 11, 2013 1316 1341 1311 1337 0 +14.79(+1.12%)
Oct 10, 2013 1300 1326 1298 1322 0 +29.74(+2.30%)
Oct 09, 2013 1288 1304 1276 1292 0 -2.67(-0.21%)
Oct 08, 2013 1305 1313 1287 1295 0 -14.10(-1.08%)
Oct 07, 2013 1301 1319 1293 1309 0 -9.89(-0.75%)
Oct 04, 2013 1306 1328 1299 1319 0 +12.31(+0.94%)
Oct 03, 2013 1311 1323 1293 1307 0 -3.31(-0.25%)
Oct 02, 2013 1305 1322 1290 1310 0 -4.43(-0.34%)
Oct 01, 2013 1295 1322 1285 1314 0 +19.19(+1.48%)
Sep 27, 2013 1288 1307 1278 1295 0 -0.98(-0.08%)
Sep 26, 2013 1288 1303 1281 1296 0 -11.74(-0.90%)
Sep 25, 2013 1317 1329 1304 1308 0 -11.65(-0.88%)
Sep 24, 2013 1319 1331 1306 1320 0 +0.82(+0.06%)
Sep 23, 2013 1326 1338 1305 1319 0 -12.74(-0.96%)
Sep 20, 2013 1327 1344 1317 1332 0 +3.03(+0.23%)
Sep 19, 2013 1333 1342 1322 1329 0 -5.01(-0.38%)
Sep 18, 2013 1317 1341 1306 1334 0 +11.49(+0.87%)
Sep 17, 2013 1319 1339 1314 1322 0 +2.68(+0.20%)
Sep 16, 2013 1330 1337 1313 1319 0 -0.55(-0.04%)
Sep 13, 2013 1326 1333 1310 1320 0 -4.20(-0.32%)
Sep 12, 2013 1316 1340 1311 1324 0 +5.83(+0.44%)
Sep 11, 2013 1306 1322 1301 1318 0 +10.52(+0.80%)
Sep 10, 2013 1297 1319 1287 1308 0 +11.91(+0.92%)
Sep 09, 2013 1287 1306 1278 1296 0 +12.89(+1.00%)
Sep 06, 2013 1263 1288 1248 1283 0 +26.55(+2.11%)
Sep 05, 2013 1252 1265 1247 1256 0 +1.35(+0.11%)
Sep 04, 2013 1227 1267 1224 1255 0 +21.74(+1.76%)
Sep 03, 2013 1248 1261 1213 1233 0 -2.55(-0.21%)
Aug 30, 2013 1236 1236 1236 0 -9.86(-0.79%)
Aug 29, 2013 1230 1258 1233 1246 0 +8.60(+0.70%)
Aug 28, 2013 1242 1259 1230 1237 0 -14.34(-1.15%)
Aug 27, 2013 1267 1280 1243 1252 0 -29.67(-2.32%)
Aug 26, 2013 1268 1289 1265 1281 0 +12.62(+0.99%)
Aug 23, 2013 1266 1276 1251 1269 0 +4.54(+0.36%)
Aug 22, 2013 1248 1269 1247 1264 0 +17.51(+1.40%)
Aug 21, 2013 1248 1260 1237 1246 0 -5.69(-0.45%)
Aug 20, 2013 1246 1259 1238 1252 0 +6.02(+0.48%)
Aug 19, 2013 1241 1254 1236 1246 0 -0.41(-0.03%)
Aug 16, 2013 1256 1259 1242 1247 0 -12.31(-0.98%)
Aug 15, 2013 1271 1277 1251 1259 0 -25.34(-1.97%)
Aug 14, 2013 1285 1293 1269 1284 0 +0.36(+0.03%)
Aug 13, 2013 1281 1296 1269 1284 0 -1.43(-0.11%)
Aug 12, 2013 1264 1291 1262 1285 0 +13.67(+1.07%)
Aug 09, 2013 1272 1286 1263 1272 0 -5.91(-0.46%)
Aug 08, 2013 1278 1295 1267 1278 0 +8.99(+0.71%)
Aug 07, 2013 1275 1287 1259 1269 0 -16.18(-1.26%)
Aug 06, 2013 1294 1303 1275 1285 0 -17.01(-1.31%)
Aug 05, 2013 1285 1308 1276 1302 0 +17.39(+1.35%)
Aug 02, 2013 1282 1295 1254 1284 0 -27.56(-2.10%)
Aug 01, 2013 1305 1339 1286 1312 0 +15.39(+1.19%)
Jul 31, 2013 1287 1308 1279 1297 0 +1.64(+0.13%)
Jul 30, 2013 1281 1303 1278 1295 0 +15.46(+1.21%)
Jul 29, 2013 1282 1290 1271 1279 0 -5.44(-0.42%)
Jul 26, 2013 1287 1298 1274 1285 0 -12.41(-0.96%)
Jul 25, 2013 1282 1303 1283 1297 0 +9.71(+0.75%)
Jul 24, 2013 1304 1309 1283 1288 0 -13.81(-1.06%)
Jul 23, 2013 1305 1313 1285 1301 0 -1.22(-0.09%)
Jul 22, 2013 1305 1318 1293 1303 0 -7.18(-0.55%)
Jul 19, 2013 1308 1318 1293 1310 0 -3.25(-0.25%)
Jul 18, 2013 1322 1332 1303 1313 0 -3.90(-0.30%)
Jul 17, 2013 1328 1339 1309 1317 0 -7.47(-0.56%)
Jul 16, 2013 1341 1348 1318 1324 0 -15.97(-1.19%)
Jul 15, 2013 1325 1353 1323 1340 0 +16.88(+1.28%)
Jul 12, 2013 1325 1342 1314 1323 0 -8.51(-0.64%)
Jul 11, 2013 1322 1337 1315 1332 0 +25.26(+1.93%)
Jul 10, 2013 1306 1324 1299 1307 0 -2.44(-0.19%)
Jul 09, 2013 1309 1330 1288 1309 0 +8.63(+0.66%)
Jul 08, 2013 1287 1310 1280 1301 0 +16.09(+1.25%)
Jul 05, 2013 1286 1295 1268 1284 0 +6.60(+0.52%)
Jul 03, 2013 1278 1278 1278 0 -0.86(-0.07%)
Jul 02, 2013 1295 1311 1265 1279 0 -24.48(-1.88%)
Jul 01, 2013 1277 1313 1280 1303 0 +23.12(+1.81%)
Jun 28, 2013 1282 1301 1264 1280 0 +34.49(+2.77%)
Jun 26, 2013 1233 1254 1227 1246 0 +23.48(+1.92%)
Jun 25, 2013 1216 1231 1207 1222 0 +18.59(+1.54%)
Jun 24, 2013 1206 1218 1192 1204 0 -16.52(-1.35%)
Jun 21, 2013 1219 1232 1209 1220 0 +3.52(+0.29%)
Jun 20, 2013 1239 1241 1213 1217 0 -30.95(-2.48%)
Jun 19, 2013 1263 1272 1244 1247 0 -18.10(-1.43%)
Jun 18, 2013 1260 1278 1256 1266 0 +5.32(+0.42%)
Jun 17, 2013 1265 1272 1251 1260 0 +3.47(+0.28%)
Jun 14, 2013 1266 1273 1246 1257 0 -10.92(-0.86%)
Jun 13, 2013 1255 1273 1249 1268 0 +12.74(+1.02%)
Jun 12, 2013 1271 1276 1250 1255 0 -5.47(-0.43%)
Jun 11, 2013 1262 1276 1249 1260 0 -8.06(-0.64%)
Jun 10, 2013 1276 1285 1260 1268 0 -10.67(-0.83%)
Jun 07, 2013 1262 1283 1258 1279 0 +22.93(+1.83%)
Jun 06, 2013 1243 1264 1242 1256 0 +10.11(+0.81%)
Jun 05, 2013 1268 1276 1241 1246 0 -23.90(-1.88%)
Jun 04, 2013 1281 1293 1258 1270 0 -15.94(-1.24%)
Jun 03, 2013 1288 1297 1266 1286 0 -1.76(-0.14%)
May 31, 2013 1296 1312 1278 1288 0 -11.96(-0.92%)
May 30, 2013 1284 1306 1283 1300 0 +12.79(+0.99%)
May 29, 2013 1276 1293 1267 1287 0 +0.10(+0.01%)
May 28, 2013 1291 1301 1273 1287 0 +10.93(+0.86%)
May 24, 2013 1276 1276 1276 0 -10.01(-0.78%)
May 23, 2013 1275 1291 1267 1286 0 -4.09(-0.32%)
May 22, 2013 1330 1339 1277 1290 0 -38.89(-2.93%)
May 21, 2013 1296 1335 1301 1329 0 +28.48(+2.19%)
May 20, 2013 1272 1317 1271 1300 0 +21.06(+1.65%)
May 17, 2013 1266 1309 1228 1279 0 +4.80(+0.38%)
May 16, 2013 1283 1296 1268 1274 0 -11.26(-0.88%)
May 15, 2013 1273 1288 1266 1286 0 +24.99(+1.98%)
May 13, 2013 1273 1282 1245 1261 0 -13.05(-1.02%)
May 10, 2013 1264 1280 1261 1274 0 +7.51(+0.59%)
May 09, 2013 1267 1278 1254 1266 0 -1.27(-0.10%)
May 08, 2013 1243 1270 1241 1268 0 +21.11(+1.69%)
May 07, 2013 1234 1250 1227 1246 0 +10.20(+0.83%)
May 06, 2013 1239 1248 1222 1236 0 -4.14(-0.33%)
May 03, 2013 1241 1257 1230 1240 0 +1.95(+0.16%)
May 02, 2013 1234 1254 1222 1238 0 +1.65(+0.13%)
May 01, 2013 1246 1256 1225 1237 0 -18.03(-1.44%)
Apr 30, 2013 1224 1260 1216 1255 0 +21.09(+1.71%)
Apr 29, 2013 1233 1238 1216 1234 0 +3.46(+0.28%)
Apr 26, 2013 1231 1235 1223 1230 0 -0.89(-0.07%)
Apr 25, 2013 1219 1241 1214 1231 0 +15.61(+1.28%)
Apr 24, 2013 1202 1223 1192 1216 0 +16.05(+1.34%)
Apr 23, 2013 1187 1208 1179 1200 0 +21.90(+1.86%)
Apr 22, 2013 1188 1193 1168 1178 0 -7.27(-0.61%)
Apr 19, 2013 1187 1196 1176 1185 0 -2.96(-0.25%)
Apr 18, 2013 1182 1196 1176 1188 0 +5.49(+0.46%)
Apr 17, 2013 1193 1203 1173 1182 0 -24.00(-1.99%)
Apr 16, 2013 1193 1212 1188 1206 0 +20.84(+1.76%)
Apr 15, 2013 1204 1211 1177 1186 0 -27.60(-2.28%)
Apr 12, 2013 1213 1223 1200 1213 0 -10.32(-0.84%)
Apr 11, 2013 1208 1231 1202 1223 0 +12.58(+1.04%)
Apr 10, 2013 1200 1220 1195 1211 0 +11.98(+1.00%)
Apr 09, 2013 1199 1211 1190 1199 0 -2.32(-0.19%)
Apr 08, 2013 1197 1213 1185 1201 0 +2.13(+0.18%)
Apr 05, 2013 1175 1204 1179 1199 0 -4.93(-0.41%)
Apr 04, 2013 1175 1209 1177 1204 0 +24.81(+2.10%)
Apr 03, 2013 1198 1212 1172 1179 0 -25.83(-2.14%)
Apr 02, 2013 1222 1226 1197 1205 0 -12.67(-1.04%)
Apr 01, 2013 1241 1248 1208 1218 0 -25.24(-2.03%)
Mar 28, 2013 1243 1243 1243 0 +20.19(+1.65%)
Mar 27, 2013 1213 1231 1200 1223 0 +1.54(+0.13%)
Mar 26, 2013 1228 1231 1213 1221 0 -4.48(-0.37%)
Mar 25, 2013 1238 1248 1213 1226 0 -7.79(-0.63%)
Mar 22, 2013 1251 1257 1225 1233 0 -14.86(-1.19%)
Mar 21, 2013 1250 1276 1242 1248 0 -21.73(-1.71%)
Mar 20, 2013 1269 1285 1258 1270 0 +9.93(+0.79%)
Mar 19, 2013 1264 1282 1250 1260 0 -7.85(-0.62%)
Mar 18, 2013 1254 1279 1254 1268 0 -7.93(-0.62%)
Mar 15, 2013 1264 1285 1257 1276 0 +8.71(+0.69%)
Mar 14, 2013 1262 1275 1253 1267 0 +2.80(+0.22%)
Mar 13, 2013 1271 1275 1257 1264 0 -6.42(-0.51%)
Mar 12, 2013 1278 1285 1259 1271 0 -7.06(-0.55%)
Mar 11, 2013 1257 1288 1252 1278 0 +20.97(+1.67%)
Mar 08, 2013 1255 1272 1235 1257 0 +14.54(+1.17%)
Mar 07, 2013 1246 1256 1229 1242 0 -0.02(-0.00%)
Mar 06, 2013 1252 1263 1236 1242 0 +3.33(+0.27%)
Mar 05, 2013 1226 1256 1214 1239 0 +18.38(+1.51%)
Mar 04, 2013 1224 1235 1207 1221 0 -1.13(-0.09%)
Mar 01, 2013 1226 1234 1206 1222 0 -12.43(-1.01%)
Feb 28, 2013 1237 1249 1220 1234 0 -0.96(-0.08%)
Feb 27, 2013 1215 1246 1212 1235 0 +18.57(+1.53%)
Feb 26, 2013 1222 1234 1208 1217 0 -34.47(-2.76%)
Feb 22, 2013 1253 1269 1233 1251 0 +4.97(+0.40%)
Feb 21, 2013 1258 1275 1229 1246 0 -16.55(-1.31%)
Feb 20, 2013 1294 1310 1260 1263 0 -24.82(-1.93%)
Feb 15, 2013 1288 1288 1288 0 +21.10(+1.67%)
Feb 14, 2013 1256 1271 1253 1266 0 +5.98(+0.47%)
Feb 13, 2013 1269 1284 1253 1260 0 -5.17(-0.41%)
Feb 12, 2013 1259 1272 1251 1266 0 +6.66(+0.53%)
Feb 11, 2013 1257 1265 1246 1259 0 +1.20(+0.10%)
Feb 08, 2013 1260 1274 1250 1258 0 -1.95(-0.15%)
Feb 07, 2013 1245 1269 1240 1260 0 +7.39(+0.59%)
Feb 06, 2013 1241 1259 1239 1252 0 +14.57(+1.18%)
Feb 04, 2013 1237 1256 1234 1238 0 -14.88(-1.19%)
Feb 01, 2013 1251 1264 1236 1253 0 +5.49(+0.44%)
Jan 31, 2013 1238 1257 1231 1247 0 +1.23(+0.10%)
Jan 30, 2013 1252 1258 1243 1246 0 -9.96(-0.79%)
Jan 29, 2013 1253 1265 1242 1256 0 +2.94(+0.23%)
Jan 28, 2013 1250 1273 1242 1253 0 +4.76(+0.38%)
Jan 25, 2013 1237 1252 1230 1248 0 +11.40(+0.92%)
Jan 24, 2013 1226 1253 1222 1237 0 +4.98(+0.40%)
Jan 23, 2013 1226 1241 1217 1232 0 +7.13(+0.58%)
Jan 22, 2013 1214 1227 1212 1225 0 +10.51(+0.87%)
Jan 18, 2013 1214 1214 1214 0 -2.87(-0.24%)
Jan 17, 2013 1188 1231 1178 1217 0 +45.44(+3.88%)
Jan 16, 2013 1173 1181 1163 1172 0 -6.12(-0.52%)
Jan 15, 2013 1173 1187 1162 1178 0 +0.10(+0.01%)
Jan 14, 2013 1183 1192 1166 1178 0 -6.57(-0.55%)
Jan 12, 2013 1171 1189 1172 1184 0 +0.00(+0.00%)
Jan 11, 2013 1171 1189 1172 1184 0 +5.04(+0.43%)
Jan 10, 2013 1195 1199 1171 1179 0 -6.88(-0.58%)
Jan 09, 2013 1172 1191 1168 1186 0 +16.92(+1.45%)
Jan 08, 2013 1174 1182 1162 1169 0 -9.83(-0.83%)
Jan 07, 2013 1181 1189 1173 1179 0 -6.54(-0.55%)
Jan 04, 2013 1185 1196 1172 1185 0 +2.36(+0.20%)
Jan 03, 2013 1166 1198 1162 1183 0 +16.54(+1.42%)
Jan 02, 2013 1157 1169 1117 1167 0 +48.66(+4.35%)
Dec 31, 2012 1100 1126 1093 1118 0 +13.26(+1.20%)
Dec 28, 2012 1107 1118 1101 1105 0 -11.16(-1.00%)
Dec 27, 2012 1114 1123 1101 1116 0 +1.34(+0.12%)
Dec 26, 2012 1126 1130 1108 1114 0 -12.03(-1.07%)
Dec 24, 2012 1126 1126 1126 0 +2.15(+0.19%)
Dec 21, 2012 1110 1139 1101 1124 0 -6.90(-0.61%)
Dec 20, 2012 1137 1146 1117 1131 0 -7.97(-0.70%)
Dec 19, 2012 1146 1159 1131 1139 0 -8.59(-0.75%)
Dec 18, 2012 1135 1152 1128 1148 0 +12.41(+1.09%)
Dec 17, 2012 1124 1144 1117 1135 0 +8.05(+0.71%)
Dec 14, 2012 1139 1148 1117 1127 0 -15.73(-1.38%)
Dec 13, 2012 1149 1162 1131 1143 0 -10.60(-0.92%)
Dec 12, 2012 1157 1167 1146 1154 0 -1.30(-0.11%)
Dec 11, 2012 1163 1170 1146 1155 0 -2.08(-0.18%)
Dec 10, 2012 1139 1163 1132 1157 0 +16.54(+1.45%)
Dec 07, 2012 1150 1155 1128 1140 0 -6.03(-0.53%)
Dec 06, 2012 1133 1156 1127 1147 0 +11.61(+1.02%)
Dec 05, 2012 1128 1140 1117 1135 0 +5.87(+0.52%)
Dec 04, 2012 1122 1137 1110 1129 0 +0.23(+0.02%)
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%)
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.