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 (%)
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%)
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.