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%)
Jan 01, 2009 985.27 1015 966.08 1002 0 +0.00(+0.00%)
Dec 31, 2008 985.27 1015 966.08 1002 0 +21.03(+2.14%)
Dec 30, 2008 944.99 987.68 931.50 981.29 0 +44.98(+4.80%)
Dec 29, 2008 962.94 978.45 919.32 936.31 0 -29.75(-3.08%)
Dec 26, 2008 949.83 973.81 939.52 966.06 0 +18.11(+1.91%)
Dec 25, 2008 939.60 959.35 923.32 947.95 0 +0.00(+0.00%)
Dec 24, 2008 939.60 959.35 923.32 947.95 0 +6.49(+0.69%)
Dec 23, 2008 950.60 973.38 927.03 941.46 0 -1.16(-0.12%)
Dec 22, 2008 993.35 1002 915.75 942.62 0 -54.52(-5.47%)
Dec 19, 2008 998.45 1038 972.59 997.14 0 +12.91(+1.31%)
Dec 18, 2008 998.74 1023 954.52 984.23 0 -32.43(-3.19%)
Dec 17, 2008 1013 1038 995.70 1017 0 +19.96(+2.00%)
Dec 16, 2008 952.45 1003 938.04 996.70 0 +48.23(+5.08%)
Dec 15, 2008 961.04 981.86 924.50 948.47 0 +1.59(+0.17%)
Dec 12, 2008 899.83 964.83 886.22 946.88 0 +22.98(+2.49%)
Dec 11, 2008 970.77 988.86 900.57 923.89 0 -49.51(-5.09%)
Dec 10, 2008 1006 1014 943.51 973.41 0 -30.81(-3.07%)
Dec 09, 2008 1014 1065 992.92 1004 0 -19.59(-1.91%)
Dec 08, 2008 996.15 1053 972.58 1024 0 +55.12(+5.69%)
Dec 05, 2008 909.32 972.71 885.11 968.68 0 +49.03(+5.33%)
Dec 04, 2008 939.00 975.89 893.23 919.66 0 -31.72(-3.33%)
Dec 03, 2008 919.85 974.27 899.23 951.38 0 +15.67(+1.67%)
Dec 02, 2008 925.82 947.60 902.29 935.71 0 +24.66(+2.71%)
Dec 01, 2008 968.46 980.89 906.00 911.05 0 -70.19(-7.15%)
Nov 28, 2008 966.94 985.07 946.70 981.25 0 +10.68(+1.10%)
Nov 27, 2008 853.74 985.32 842.70 970.56 0 +0.00(+0.00%)
Nov 26, 2008 853.74 985.32 842.70 970.56 0 +100.28(+11.52%)
Nov 25, 2008 879.67 937.71 810.25 870.29 0 +52.40(+6.41%)
Nov 24, 2008 780.34 835.57 771.53 817.88 0 +48.02(+6.24%)
Nov 21, 2008 747.48 781.53 695.63 769.87 0 +39.27(+5.38%)
Nov 20, 2008 803.28 815.73 721.43 730.60 0 -89.30(-10.89%)
Nov 19, 2008 877.75 892.17 810.55 819.89 0 -59.20(-6.73%)
Nov 18, 2008 867.14 896.18 841.28 879.09 0 +10.95(+1.26%)
Nov 17, 2008 852.82 891.00 838.47 868.14 0 +10.44(+1.22%)
Nov 14, 2008 898.23 918.79 848.05 857.70 0 -77.52(-8.29%)
Nov 13, 2008 893.00 946.95 839.35 935.22 0 +38.96(+4.35%)
Nov 12, 2008 928.58 950.48 886.80 896.27 0 -48.48(-5.13%)
Nov 11, 2008 977.56 986.96 925.15 944.75 0 -44.94(-4.54%)
Nov 10, 2008 1050 1063 976.79 989.68 0 -38.21(-3.72%)
Nov 07, 2008 1011 1039 977.38 1028 0 +39.55(+4.00%)
Nov 06, 2008 1017 1060 957.22 988.34 0 -13.28(-1.33%)
Nov 05, 2008 1059 1074 994.09 1002 0 -65.19(-6.11%)
Nov 04, 2008 1054 1090 1034 1067 0 +34.55(+3.35%)
Nov 03, 2008 1041 1067 1007 1032 0 +2.67(+0.26%)
Oct 31, 2008 992.45 1044 970.88 1030 0 +49.79(+5.08%)
Oct 30, 2008 973.14 1000 942.37 979.80 0 +36.18(+3.83%)
Oct 29, 2008 894.87 989.09 886.11 943.62 0 +31.39(+3.44%)
Oct 28, 2008 880.64 928.08 832.42 912.23 0 +49.97(+5.80%)
Oct 27, 2008 880.44 911.56 848.27 862.26 0 -28.27(-3.17%)
Oct 24, 2008 855.56 917.78 834.09 890.53 0 -29.40(-3.20%)
Oct 23, 2008 959.24 973.68 883.23 919.93 0 -31.98(-3.36%)
Oct 22, 2008 1013 1022 925.17 951.90 0 -83.16(-8.03%)
Oct 21, 2008 1050 1073 1016 1035 0 -23.56(-2.23%)
Oct 20, 2008 1046 1077 1014 1059 0 +25.93(+2.51%)
Oct 17, 2008 1047 1088 971.51 1033 0 -3.06(-0.30%)
Oct 16, 2008 988.72 1060 930.86 1036 0 +46.38(+4.69%)
Oct 15, 2008 1068 1093 975.27 989.38 0 -105.06(-9.60%)
Oct 14, 2008 1180 1201 1047 1094 0 -35.58(-3.15%)
Oct 13, 2008 1058 1154 1025 1130 0 +125.07(+12.45%)
Oct 10, 2008 926.24 1075 867.09 1005 0 +26.63(+2.72%)
Oct 09, 2008 1057 1073 953.55 978.32 0 -69.55(-6.64%)
Oct 08, 2008 1043 1098 991.63 1048 0 -20.60(-1.93%)
Oct 07, 2008 1130 1155 1055 1068 0 -51.28(-4.58%)
Oct 06, 2008 1162 1178 1058 1120 0 -74.34(-6.23%)
Oct 03, 2008 1217 1253 1177 1194 0 -12.98(-1.08%)
Oct 02, 2008 1276 1287 1188 1207 0 -80.82(-6.28%)
Oct 01, 2008 1312 1341 1262 1288 0 -34.89(-2.64%)
Sep 30, 2008 1316 1339 1266 1323 0 +25.18(+1.94%)
Sep 29, 2008 1360 1371 1175 1298 0 -79.55(-5.78%)
Sep 26, 2008 1376 1401 1338 1377 0 -29.34(-2.09%)
Sep 25, 2008 1405 1433 1379 1406 0 +17.32(+1.25%)
Sep 24, 2008 1395 1434 1367 1389 0 -2.35(-0.17%)
Sep 23, 2008 1438 1460 1375 1392 0 -47.81(-3.32%)
Sep 22, 2008 1454 1482 1418 1439 0 -27.63(-1.88%)
Sep 19, 2008 1438 1514 1405 1467 0 +63.65(+4.54%)
Sep 18, 2008 1345 1452 1295 1403 0 +64.73(+4.84%)
Sep 17, 2008 1323 1382 1290 1339 0 +2.71(+0.20%)
Sep 16, 2008 1289 1351 1266 1336 0 +20.39(+1.55%)
Sep 15, 2008 1292 1351 1269 1315 0 -23.61(-1.76%)
Sep 12, 2008 1302 1348 1281 1339 0 +29.40(+2.24%)
Sep 11, 2008 1285 1321 1240 1310 0 +15.35(+1.19%)
Sep 10, 2008 1283 1319 1258 1294 0 +19.06(+1.49%)
Sep 09, 2008 1345 1352 1255 1275 0 -63.90(-4.77%)
Sep 08, 2008 1364 1402 1321 1339 0 +1.82(+0.14%)
Sep 05, 2008 1323 1352 1294 1337 0 +10.29(+0.78%)
Sep 04, 2008 1362 1375 1307 1327 0 -39.26(-2.87%)
Sep 03, 2008 1322 1402 1305 1366 0 -20.12(-1.45%)
Sep 02, 2008 1435 1455 1374 1386 0 -22.60(-1.60%)
Sep 01, 2008 1428 1438 1383 1409 0 +0.00(+0.00%)
Aug 29, 2008 1428 1438 1383 1409 0 -18.84(-1.32%)
Aug 28, 2008 1447 1465 1410 1428 0 -15.49(-1.07%)
Aug 27, 2008 1425 1465 1411 1443 0 +14.47(+1.01%)
Aug 26, 2008 1447 1463 1419 1429 0 -17.47(-1.21%)
Aug 25, 2008 1466 1477 1429 1446 0 -22.12(-1.51%)
Aug 22, 2008 1467 1487 1453 1468 0 +7.80(+0.53%)
Aug 21, 2008 1439 1474 1427 1461 0 +5.94(+0.41%)
Aug 20, 2008 1450 1464 1413 1455 0 +7.41(+0.51%)
Aug 19, 2008 1463 1473 1430 1447 0 -21.88(-1.49%)
Aug 18, 2008 1493 1504 1447 1469 0 -17.61(-1.18%)
Aug 15, 2008 1492 1511 1462 1487 0 -5.74(-0.38%)
Aug 14, 2008 1447 1506 1439 1493 0 +44.79(+3.09%)
Aug 13, 2008 1451 1457 1418 1448 0 -14.52(-0.99%)
Aug 12, 2008 1442 1479 1432 1462 0 +10.44(+0.72%)
Aug 11, 2008 1447 1480 1424 1452 0 -9.59(-0.66%)
Aug 08, 2008 1456 1477 1436 1461 0 +10.52(+0.73%)
Aug 07, 2008 1456 1473 1429 1451 0 -12.26(-0.84%)
Aug 06, 2008 1466 1478 1439 1463 0 -3.07(-0.21%)
Aug 05, 2008 1465 1489 1444 1466 0 +22.55(+1.56%)
Aug 04, 2008 1468 1472 1425 1444 0 -10.97(-0.75%)
Aug 01, 2008 1491 1497 1441 1455 0 -17.89(-1.21%)
Jul 31, 2008 1478 1502 1461 1473 0 -5.52(-0.37%)
Jul 30, 2008 1455 1511 1436 1478 0 +44.35(+3.09%)
Jul 29, 2008 1443 1454 1416 1434 0 +8.42(+0.59%)
Jul 28, 2008 1432 1447 1405 1425 0 -5.73(-0.40%)
Jul 25, 2008 1440 1467 1418 1431 0 -7.07(-0.49%)
Jul 24, 2008 1495 1504 1426 1438 0 -44.26(-2.99%)
Jul 23, 2008 1462 1501 1436 1482 0 +22.06(+1.51%)
Jul 22, 2008 1442 1478 1420 1460 0 +16.41(+1.14%)
Jul 21, 2008 1432 1450 1412 1444 0 +23.49(+1.65%)
Jul 18, 2008 1422 1447 1393 1420 0 +6.98(+0.49%)
Jul 17, 2008 1399 1424 1381 1413 0 +18.38(+1.32%)
Jul 16, 2008 1363 1407 1328 1395 0 +28.87(+2.11%)
Jul 15, 2008 1395 1406 1346 1366 0 -48.36(-3.42%)
Jul 14, 2008 1422 1443 1381 1415 0 +3.34(+0.24%)
Jul 11, 2008 1407 1457 1376 1411 0 -1.53(-0.11%)
Jul 10, 2008 1384 1429 1371 1413 0 +39.55(+2.88%)
Jul 09, 2008 1402 1428 1357 1373 0 -24.60(-1.76%)
Jul 08, 2008 1379 1436 1353 1398 0 +14.43(+1.04%)
Jul 07, 2008 1409 1430 1370 1383 0 -20.45(-1.46%)
Jul 04, 2008 1378 1432 1369 1404 0 +0.00(+0.00%)
Jul 03, 2008 1378 1432 1369 1404 0 +12.85(+0.92%)
Jul 02, 2008 1435 1447 1381 1391 0 -28.77(-2.03%)
Jul 01, 2008 1426 1439 1396 1420 0 -17.05(-1.19%)
Jun 30, 2008 1458 1473 1428 1437 0 -26.77(-1.83%)
Jun 27, 2008 1478 1488 1450 1464 0 -19.82(-1.34%)
Jun 26, 2008 1521 1531 1471 1483 0 -55.34(-3.60%)
Jun 25, 2008 1529 1550 1519 1539 0 +5.58(+0.36%)
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.