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, 2010 1349 1363 1333 1337 0 -18.99(-1.40%)
Mar 30, 2010 1357 1367 1345 1356 0 -0.32(-0.02%)
Mar 29, 2010 1343 1365 1333 1356 0 +5.28(+0.39%)
Mar 26, 2010 1345 1363 1331 1351 0 +13.66(+1.02%)
Mar 25, 2010 1359 1373 1331 1337 0 -7.74(-0.58%)
Mar 24, 2010 1357 1374 1332 1345 0 -14.63(-1.08%)
Mar 23, 2010 1339 1366 1331 1360 0 +24.43(+1.83%)
Mar 22, 2010 1318 1348 1310 1335 0 +8.87(+0.67%)
Mar 19, 2010 1337 1345 1312 1326 0 -10.16(-0.76%)
Mar 18, 2010 1338 1350 1321 1337 0 -1.75(-0.13%)
Mar 17, 2010 1335 1348 1323 1338 0 +6.27(+0.47%)
Mar 16, 2010 1332 1347 1314 1332 0 +0.09(+0.01%)
Mar 15, 2010 1320 1335 1308 1332 0 +5.50(+0.41%)
Mar 12, 2010 1322 1334 1308 1326 0 +8.56(+0.65%)
Mar 11, 2010 1298 1324 1288 1318 0 +11.76(+0.90%)
Mar 10, 2010 1303 1314 1294 1306 0 +6.11(+0.47%)
Mar 09, 2010 1283 1315 1275 1300 0 +14.06(+1.09%)
Mar 08, 2010 1275 1298 1264 1286 0 +11.00(+0.86%)
Mar 05, 2010 1255 1284 1244 1275 0 +19.25(+1.53%)
Mar 04, 2010 1256 1270 1242 1256 0 +4.17(+0.33%)
Mar 03, 2010 1249 1266 1240 1252 0 +1.44(+0.12%)
Mar 02, 2010 1237 1260 1233 1250 0 +13.19(+1.07%)
Mar 01, 2010 1219 1243 1213 1237 0 +17.36(+1.42%)
Feb 26, 2010 1218 1228 1206 1220 0 +0.14(+0.01%)
Feb 25, 2010 1196 1226 1184 1219 0 +7.03(+0.58%)
Feb 24, 2010 1191 1220 1195 1212 0 +7.72(+0.64%)
Feb 23, 2010 1214 1225 1191 1205 0 -13.62(-1.12%)
Feb 22, 2010 1203 1224 1192 1218 0 +15.28(+1.27%)
Feb 19, 2010 1196 1215 1194 1203 0 +0.24(+0.02%)
Feb 18, 2010 1193 1215 1182 1203 0 +9.58(+0.80%)
Feb 17, 2010 1181 1204 1177 1193 0 +11.17(+0.95%)
Feb 16, 2010 1170 1189 1161 1182 0 +15.71(+1.35%)
Feb 12, 2010 1166 1166 1166 0 +32.88(+2.90%)
Feb 11, 2010 1115 1142 1108 1133 0 +11.02(+0.98%)
Feb 10, 2010 1128 1137 1110 1122 0 -10.17(-0.90%)
Feb 09, 2010 1135 1154 1122 1133 0 +6.09(+0.54%)
Feb 08, 2010 1129 1146 1121 1126 0 -2.47(-0.22%)
Feb 05, 2010 1131 1140 1099 1129 0 -5.08(-0.45%)
Feb 04, 2010 1155 1168 1129 1134 0 -35.58(-3.04%)
Feb 03, 2010 1152 1188 1159 1170 0 -9.50(-0.81%)
Feb 02, 2010 1167 1192 1158 1179 0 +26.28(+2.28%)
Feb 01, 2010 1150 1178 1135 1153 0 +14.03(+1.23%)
Jan 29, 2010 1146 1168 1131 1139 0 -12.17(-1.06%)
Jan 28, 2010 1179 1184 1144 1151 0 -22.34(-1.90%)
Jan 27, 2010 1171 1181 1149 1173 0 -5.65(-0.48%)
Jan 26, 2010 1183 1197 1172 1179 0 -14.42(-1.21%)
Jan 25, 2010 1208 1221 1176 1193 0 -11.49(-0.95%)
Jan 22, 2010 1223 1239 1199 1205 0 -17.72(-1.45%)
Jan 21, 2010 1239 1245 1209 1223 0 -15.55(-1.26%)
Jan 20, 2010 1232 1251 1224 1238 0 -15.65(-1.25%)
Jan 19, 2010 1241 1262 1231 1254 0 +12.73(+1.03%)
Jan 15, 2010 1241 1241 1241 0 -21.47(-1.70%)
Jan 14, 2010 1256 1273 1247 1263 0 -12.41(-0.97%)
Jan 13, 2010 1269 1287 1255 1275 0 +7.47(+0.59%)
Jan 12, 2010 1266 1281 1252 1267 0 -10.19(-0.80%)
Jan 11, 2010 1283 1294 1264 1278 0 -3.09(-0.24%)
Jan 08, 2010 1265 1285 1256 1281 0 +9.86(+0.78%)
Jan 07, 2010 1254 1277 1242 1271 0 +13.47(+1.07%)
Jan 06, 2010 1240 1268 1232 1257 0 +17.98(+1.45%)
Jan 05, 2010 1255 1265 1224 1239 0 -11.89(-0.95%)
Jan 04, 2010 1236 1263 1224 1251 0 +18.30(+1.48%)
Dec 31, 2009 1233 1233 1233 0 -8.10(-0.65%)
Dec 30, 2009 1238 1254 1231 1241 0 -9.20(-0.74%)
Dec 29, 2009 1259 1265 1243 1250 0 -8.03(-0.64%)
Dec 28, 2009 1258 1271 1236 1258 0 +2.35(+0.19%)
Dec 24, 2009 1252 1268 1243 1256 0 +1.35(+0.11%)
Dec 23, 2009 1245 1268 1228 1255 0 +8.54(+0.69%)
Dec 22, 2009 1230 1252 1220 1246 0 +19.41(+1.58%)
Dec 21, 2009 1213 1234 1202 1227 0 +16.37(+1.35%)
Dec 18, 2009 1211 1225 1202 1210 0 +1.53(+0.13%)
Dec 17, 2009 1219 1236 1201 1209 0 -34.46(-2.77%)
Dec 16, 2009 1243 1254 1227 1243 0 +7.56(+0.61%)
Dec 15, 2009 1223 1252 1218 1236 0 +4.33(+0.35%)
Dec 14, 2009 1227 1239 1217 1231 0 +11.15(+0.91%)
Dec 11, 2009 1213 1227 1193 1220 0 +13.19(+1.09%)
Dec 10, 2009 1208 1225 1197 1207 0 +6.38(+0.53%)
Dec 09, 2009 1201 1216 1187 1201 0 -14.93(-1.23%)
Dec 08, 2009 1219 1232 1198 1216 0 -11.89(-0.97%)
Dec 07, 2009 1241 1247 1214 1227 0 -13.13(-1.06%)
Dec 04, 2009 1236 1258 1224 1241 0 +19.86(+1.63%)
Dec 03, 2009 1223 1255 1209 1221 0 -1.79(-0.15%)
Dec 02, 2009 1232 1253 1208 1223 0 -13.66(-1.11%)
Dec 01, 2009 1226 1249 1218 1236 0 +15.13(+1.24%)
Nov 30, 2009 1225 1237 1191 1221 0 -8.36(-0.68%)
Nov 27, 2009 1206 1253 1209 1229 0 -25.67(-2.05%)
Nov 25, 2009 1255 1255 1255 0 +0.97(+0.08%)
Nov 24, 2009 1266 1275 1239 1254 0 -6.49(-0.51%)
Nov 23, 2009 1276 1290 1250 1261 0 +0.92(+0.07%)
Nov 20, 2009 1246 1277 1243 1260 0 -14.93(-1.17%)
Nov 19, 2009 1255 1291 1240 1275 0 +64.62(+5.34%)
Nov 18, 2009 1200 1223 1189 1210 0 +4.50(+0.37%)
Nov 17, 2009 1192 1211 1183 1205 0 +11.83(+0.99%)
Nov 16, 2009 1149 1204 1147 1194 0 +46.92(+4.09%)
Nov 13, 2009 1133 1157 1122 1147 0 +7.86(+0.69%)
Nov 12, 2009 1151 1169 1132 1139 0 -19.96(-1.72%)
Nov 11, 2009 1164 1176 1140 1159 0 +9.59(+0.83%)
Nov 10, 2009 1152 1168 1132 1149 0 -6.78(-0.59%)
Nov 09, 2009 1138 1166 1131 1156 0 +28.01(+2.48%)
Nov 06, 2009 1137 1153 1114 1128 0 -19.34(-1.69%)
Nov 05, 2009 1124 1155 1112 1147 0 +25.31(+2.26%)
Nov 04, 2009 1145 1156 1114 1122 0 -12.80(-1.13%)
Nov 03, 2009 1117 1144 1089 1135 0 +50.12(+4.62%)
Nov 02, 2009 1077 1104 1062 1085 0 +8.67(+0.81%)
Oct 30, 2009 1096 1108 1065 1076 0 -29.12(-2.63%)
Oct 29, 2009 1077 1113 1072 1105 0 +30.70(+2.86%)
Oct 28, 2009 1106 1114 1066 1074 0 -36.16(-3.26%)
Oct 27, 2009 1108 1135 1097 1111 0 -0.68(-0.06%)
Oct 26, 2009 1126 1153 1100 1111 0 -18.24(-1.61%)
Oct 23, 2009 1129 1144 1124 1130 0 -19.73(-1.72%)
Oct 22, 2009 1141 1159 1118 1149 0 +5.74(+0.50%)
Oct 21, 2009 1150 1180 1139 1144 0 -12.55(-1.09%)
Oct 20, 2009 1141 1174 1142 1156 0 -14.23(-1.22%)
Oct 19, 2009 1134 1175 1130 1170 0 +32.39(+2.85%)
Oct 16, 2009 1113 1151 1106 1138 0 +15.35(+1.37%)
Oct 15, 2009 1081 1131 1079 1123 0 +57.63(+5.41%)
Oct 14, 2009 1069 1079 1049 1065 0 +0.28(+0.03%)
Oct 13, 2009 1067 1083 1052 1065 0 -6.64(-0.62%)
Oct 12, 2009 1079 1095 1062 1071 0 -3.87(-0.36%)
Oct 09, 2009 1054 1079 1046 1075 0 +16.66(+1.57%)
Oct 08, 2009 1057 1072 1040 1059 0 +6.24(+0.59%)
Oct 07, 2009 1050 1063 1038 1052 0 -7.70(-0.73%)
Oct 06, 2009 1054 1070 1038 1060 0 +17.81(+1.71%)
Oct 05, 2009 1020 1047 1007 1042 0 +22.28(+2.18%)
Oct 02, 2009 1024 1050 1014 1020 0 -21.57(-2.07%)
Oct 01, 2009 1079 1083 1037 1041 0 -39.84(-3.68%)
Sep 30, 2009 1101 1111 1066 1081 0 -17.39(-1.58%)
Sep 29, 2009 1097 1119 1086 1099 0 -0.64(-0.06%)
Sep 28, 2009 1071 1110 1065 1099 0 +27.87(+2.60%)
Sep 25, 2009 1065 1091 1056 1071 0 -3.87(-0.36%)
Sep 24, 2009 1088 1101 1064 1075 0 -15.54(-1.42%)
Sep 23, 2009 1096 1111 1079 1091 0 -7.67(-0.70%)
Sep 22, 2009 1090 1117 1079 1099 0 +8.61(+0.79%)
Sep 21, 2009 1093 1113 1079 1090 0 -28.59(-2.56%)
Sep 18, 2009 1102 1129 1086 1119 0 +19.70(+1.79%)
Sep 17, 2009 1110 1128 1087 1099 0 -10.42(-0.94%)
Sep 16, 2009 1098 1120 1091 1109 0 +6.95(+0.63%)
Sep 15, 2009 1090 1112 1075 1102 0 +7.11(+0.65%)
Sep 14, 2009 1078 1103 1064 1095 0 +4.37(+0.40%)
Sep 11, 2009 1088 1116 1074 1091 0 +3.48(+0.32%)
Sep 10, 2009 1077 1097 1066 1087 0 +6.79(+0.63%)
Sep 09, 2009 1074 1095 1066 1081 0 +2.47(+0.23%)
Sep 08, 2009 1091 1103 1068 1078 0 -0.20(-0.02%)
Sep 04, 2009 1078 1078 1078 0 +11.70(+1.10%)
Sep 03, 2009 1040 1073 1033 1067 0 +27.14(+2.61%)
Sep 02, 2009 1036 1082 1031 1039 0 -45.68(-4.21%)
Sep 01, 2009 1097 1132 1073 1085 0 -19.45(-1.76%)
Aug 31, 2009 1105 1120 1087 1105 0 -16.86(-1.50%)
Aug 28, 2009 1145 1154 1108 1121 0 -18.61(-1.63%)
Aug 27, 2009 1118 1148 1098 1140 0 +20.56(+1.84%)
Aug 26, 2009 1113 1135 1095 1119 0 +3.43(+0.31%)
Aug 25, 2009 1118 1137 1105 1116 0 -3.99(-0.36%)
Aug 24, 2009 1136 1147 1111 1120 0 -9.51(-0.84%)
Aug 21, 2009 1108 1141 1110 1130 0 +21.29(+1.92%)
Aug 20, 2009 1084 1120 1083 1108 0 +18.46(+1.69%)
Aug 19, 2009 1066 1099 1063 1090 0 +4.61(+0.42%)
Aug 18, 2009 1075 1094 1067 1085 0 +15.63(+1.46%)
Aug 17, 2009 1088 1097 1055 1070 0 -38.78(-3.50%)
Aug 14, 2009 1127 1143 1090 1108 0 -24.95(-2.20%)
Aug 13, 2009 1134 1142 1105 1133 0 +2.52(+0.22%)
Aug 12, 2009 1103 1145 1100 1131 0 +20.42(+1.84%)
Aug 11, 2009 1120 1135 1095 1110 0 -14.07(-1.25%)
Aug 10, 2009 1123 1142 1109 1124 0 -8.91(-0.79%)
Aug 07, 2009 1130 1152 1102 1133 0 -1.35(-0.12%)
Aug 06, 2009 1155 1164 1119 1135 0 -23.49(-2.03%)
Aug 05, 2009 1163 1174 1135 1158 0 -1.80(-0.16%)
Aug 04, 2009 1142 1167 1127 1160 0 +12.59(+1.10%)
Aug 03, 2009 1136 1159 1121 1147 0 +23.53(+2.09%)
Jul 31, 2009 1118 1142 1111 1124 0 -5.04(-0.45%)
Jul 30, 2009 1115 1151 1111 1129 0 +21.48(+1.94%)
Jul 29, 2009 1111 1117 1091 1107 0 -9.09(-0.81%)
Jul 28, 2009 1113 1133 1097 1116 0 -4.39(-0.39%)
Jul 27, 2009 1125 1137 1106 1121 0 -0.54(-0.05%)
Jul 24, 2009 1103 1126 1089 1121 0 +6.72(+0.60%)
Jul 23, 2009 1078 1132 1055 1115 0 +36.56(+3.39%)
Jul 22, 2009 1060 1090 1061 1078 0 -0.79(-0.07%)
Jul 21, 2009 1087 1100 1061 1079 0 +13.33(+1.25%)
Jun 26, 2009 1038 1074 1029 1066 0 +25.10(+2.41%)
Jun 25, 2009 1032 1050 1018 1041 0 +26.89(+2.65%)
Jun 24, 2009 1001 1039 990.10 1014 0 +16.86(+1.69%)
Jun 23, 2009 1005 1019 984.83 996.76 0 -10.75(-1.07%)
Jun 22, 2009 1038 1049 999.27 1008 0 -41.16(-3.92%)
Jun 19, 2009 1066 1082 1034 1049 0 -6.65(-0.63%)
Jun 18, 2009 1057 1071 1030 1055 0 +1.02(+0.10%)
Jun 17, 2009 1054 1076 1022 1054 0 +2.66(+0.25%)
Jun 16, 2009 1081 1095 1047 1052 0 -21.03(-1.96%)
Jun 15, 2009 1099 1102 1059 1073 0 -41.14(-3.69%)
Jun 12, 2009 1117 1127 1092 1114 0 -13.19(-1.17%)
Jun 11, 2009 1115 1147 1101 1127 0 +19.30(+1.74%)
Jun 10, 2009 1129 1141 1080 1108 0 -11.95(-1.07%)
Jun 09, 2009 1098 1132 1086 1120 0 +19.64(+1.79%)
Jun 08, 2009 1088 1114 1075 1100 0 +2.37(+0.22%)
Jun 05, 2009 1092 1110 1075 1098 0 +21.43(+1.99%)
Jun 04, 2009 1069 1085 1048 1076 0 +17.14(+1.62%)
Jun 03, 2009 1057 1079 1030 1059 0 -13.56(-1.26%)
Jun 02, 2009 1065 1098 1050 1073 0 -0.38(-0.04%)
Jun 01, 2009 1039 1087 1017 1073 0 +51.89(+5.08%)
May 29, 2009 1010 1028 989.83 1021 0 +14.54(+1.44%)
May 28, 2009 996.97 1021 965.20 1007 0 +13.77(+1.39%)
May 27, 2009 967.26 1036 961.23 992.81 0 -21.09(-2.08%)
May 26, 2009 967.22 1020 953.35 1014 0 +40.81(+4.19%)
May 25, 2009 973.48 992.35 953.86 973.09 0 +0.00(+0.00%)
May 22, 2009 973.48 992.35 953.86 973.09 0 +3.31(+0.34%)
May 21, 2009 987.34 998.98 954.43 969.78 0 -24.58(-2.47%)
May 20, 2009 1025 1037 984.09 994.35 0 -18.60(-1.84%)
May 19, 2009 1027 1040 998.30 1013 0 -10.85(-1.06%)
May 18, 2009 1007 1029 990.69 1024 0 +30.23(+3.04%)
May 15, 2009 990.44 1016 981.21 993.57 0 +2.30(+0.23%)
May 14, 2009 983.10 1005 973.67 991.27 0 +10.75(+1.10%)
May 13, 2009 1020 1025 972.06 980.52 0 -55.42(-5.35%)
May 12, 2009 1056 1071 1002 1036 0 -12.33(-1.18%)
May 11, 2009 1040 1065 1017 1048 0 -7.86(-0.74%)
May 08, 2009 1029 1070 1011 1056 0 +34.70(+3.40%)
May 07, 2009 1059 1068 1004 1021 0 -20.64(-1.98%)
May 06, 2009 1041 1061 1014 1042 0 +13.36(+1.30%)
May 05, 2009 1044 1056 1010 1029 0 -25.72(-2.44%)
May 04, 2009 1026 1063 1005 1054 0 +44.12(+4.37%)
May 01, 2009 1006 1022 987.94 1010 0 -1.51(-0.15%)
Apr 30, 2009 1025 1057 1001 1012 0 -3.25(-0.32%)
Apr 29, 2009 996.49 1038 979.02 1015 0 +30.93(+3.14%)
Apr 28, 2009 978.89 1010 957.98 984.14 0 -5.15(-0.52%)
Apr 27, 2009 1003 1031 967.96 989.29 0 -20.88(-2.07%)
Apr 24, 2009 979.44 1032 962.15 1010 0 +37.88(+3.90%)
Apr 23, 2009 978.35 984.11 945.40 972.29 0 +1.43(+0.15%)
Apr 22, 2009 938.05 997.86 930.09 970.87 0 +23.01(+2.43%)
Apr 21, 2009 918.77 952.26 890.75 947.86 0 +31.56(+3.44%)
Apr 20, 2009 960.23 966.48 906.59 916.30 0 -69.29(-7.03%)
Apr 17, 2009 981.92 997.43 964.67 985.59 0 +6.32(+0.65%)
Apr 16, 2009 950.51 988.27 936.73 979.27 0 +41.36(+4.41%)
Apr 15, 2009 937.11 953.93 913.53 937.91 0 +10.47(+1.13%)
Apr 14, 2009 932.09 944.67 911.64 927.44 0 -19.96(-2.11%)
Apr 13, 2009 943.92 956.17 915.75 947.40 0 -12.99(-1.35%)
Apr 10, 2009 912.47 966.71 912.80 960.38 0 +4.42(+0.46%)
Apr 09, 2009 912.47 963.80 909.14 955.96 0 +54.17(+6.01%)
Apr 08, 2009 898.99 921.48 875.96 901.79 0 +7.92(+0.89%)
Apr 07, 2009 904.24 921.60 884.15 893.87 0 -25.27(-2.75%)
Apr 06, 2009 926.53 937.12 897.71 919.15 0 -24.96(-2.64%)
Apr 03, 2009 929.37 952.62 910.61 944.11 0 +8.63(+0.92%)
Apr 02, 2009 889.76 948.82 872.87 935.48 0 +54.86(+6.23%)
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.