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 (%)
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%)
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.