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 (%)
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%)
Nov 01, 2012 1113 1166 1104 1159 0 +41.77(+3.74%)
Oct 31, 2012 1099 1132 1086 1118 0 -3.22(-0.29%)
Oct 26, 2012 1121 1121 1121 0 -7.67(-0.68%)
Oct 25, 2012 1120 1141 1113 1129 0 -0.96(-0.08%)
Oct 24, 2012 1102 1156 1090 1130 0 -12.30(-1.08%)
Oct 23, 2012 1144 1153 1130 1142 0 -22.48(-1.93%)
Oct 19, 2012 1175 1182 1150 1164 0 -20.48(-1.73%)
Oct 18, 2012 1193 1203 1175 1185 0 -7.37(-0.62%)
Oct 17, 2012 1194 1204 1178 1192 0 -0.05(-0.00%)
Oct 16, 2012 1190 1204 1173 1192 0 +0.57(+0.05%)
Oct 15, 2012 1177 1198 1162 1192 0 +15.55(+1.32%)
Oct 12, 2012 1177 1193 1167 1176 0 -10.64(-0.90%)
Oct 11, 2012 1187 1200 1175 1187 0 +7.28(+0.62%)
Oct 10, 2012 1181 1195 1163 1179 0 -12.29(-1.03%)
Oct 09, 2012 1198 1209 1173 1192 0 -3.42(-0.29%)
Oct 08, 2012 1184 1206 1172 1195 0 -0.73(-0.06%)
Oct 06, 2012 1216 1236 1184 1196 0 +0.00(+0.00%)
Oct 05, 2012 1207 1236 1184 1196 0 -13.38(-1.11%)
Oct 04, 2012 1199 1216 1190 1209 0 +16.89(+1.42%)
Oct 03, 2012 1180 1201 1177 1192 0 +11.10(+0.94%)
Oct 02, 2012 1173 1188 1163 1181 0 +16.92(+1.45%)
Oct 01, 2012 1173 1181 1149 1164 0 -1.64(-0.14%)
Sep 28, 2012 1157 1174 1143 1166 0 +0.08(+0.01%)
Sep 27, 2012 1156 1177 1147 1166 0 +14.92(+1.30%)
Sep 26, 2012 1160 1183 1133 1151 0 -12.18(-1.05%)
Sep 25, 2012 1201 1209 1155 1163 0 -36.77(-3.06%)
Sep 24, 2012 1181 1211 1178 1200 0 +13.29(+1.12%)
Sep 21, 2012 1197 1212 1180 1187 0 -2.64(-0.22%)
Sep 20, 2012 1232 1236 1177 1189 0 -49.23(-3.97%)
Sep 19, 2012 1224 1249 1212 1239 0 +12.83(+1.05%)
Sep 18, 2012 1216 1236 1212 1226 0 +1.35(+0.11%)
Sep 17, 2012 1238 1246 1216 1224 0 -21.40(-1.72%)
Sep 14, 2012 1249 1262 1234 1246 0 -3.23(-0.26%)
Sep 13, 2012 1244 1260 1225 1249 0 +6.78(+0.55%)
Sep 12, 2012 1232 1258 1230 1242 0 +3.43(+0.28%)
Sep 11, 2012 1214 1243 1214 1239 0 +20.87(+1.71%)
Sep 10, 2012 1241 1259 1211 1218 0 -37.48(-2.99%)
Sep 07, 2012 1256 1270 1247 1255 0 +0.53(+0.04%)
Sep 06, 2012 1243 1267 1236 1255 0 +20.16(+1.63%)
Sep 05, 2012 1241 1250 1228 1235 0 -6.88(-0.55%)
Sep 04, 2012 1236 1255 1219 1242 0 +3.36(+0.27%)
Aug 31, 2012 1238 1238 1238 0 +9.48(+0.77%)
Aug 30, 2012 1218 1238 1212 1229 0 -4.19(-0.34%)
Aug 29, 2012 1232 1242 1216 1233 0 -11.44(-0.92%)
Aug 27, 2012 1238 1312 1237 1244 0 +20.49(+1.67%)
Aug 24, 2012 1226 1245 1211 1224 0 -17.11(-1.38%)
Aug 23, 2012 1248 1255 1230 1241 0 -12.21(-0.97%)
Aug 22, 2012 1233 1258 1236 1253 0 +1.61(+0.13%)
Aug 21, 2012 1257 1282 1242 1252 0 -6.85(-0.54%)
Aug 20, 2012 1266 1278 1252 1258 0 -19.06(-1.49%)
Aug 17, 2012 1254 1281 1252 1277 0 +19.12(+1.52%)
Aug 16, 2012 1235 1263 1234 1258 0 +15.43(+1.24%)
Aug 15, 2012 1203 1243 1208 1243 0 +27.73(+2.28%)
Aug 14, 2012 1228 1238 1210 1215 0 -7.01(-0.57%)
Aug 13, 2012 1229 1240 1211 1222 0 -11.15(-0.90%)
Aug 11, 2012 1224 1240 1213 1233 0 +0.00(+0.00%)
Aug 10, 2012 1224 1240 1213 1233 0 +3.78(+0.31%)
Aug 09, 2012 1219 1243 1218 1230 0 -0.25(-0.02%)
Aug 08, 2012 1229 1249 1222 1230 0 -20.80(-1.66%)
Aug 07, 2012 1250 1271 1233 1251 0 +4.68(+0.38%)
Aug 06, 2012 1250 1260 1233 1246 0 -1.57(-0.13%)
Aug 03, 2012 1226 1263 1216 1248 0 +51.52(+4.31%)
Aug 02, 2012 1190 1226 1179 1196 0 -12.69(-1.05%)
Aug 01, 2012 1233 1230 1206 1209 0 -17.79(-1.45%)
Jul 31, 2012 1236 1255 1216 1226 0 -14.52(-1.17%)
Jul 30, 2012 1253 1271 1235 1241 0 -24.06(-1.90%)
Jul 27, 2012 1226 1288 1200 1265 0 +37.31(+3.04%)
Jul 26, 2012 1207 1231 1205 1228 0 +55.17(+4.71%)
Jul 25, 2012 1171 1180 1159 1173 0 -24.20(-2.02%)
Jul 24, 2012 1209 1222 1182 1197 0 -12.24(-1.01%)
Jul 23, 2012 1180 1218 1168 1209 0 -3.07(-0.25%)
Jul 20, 2012 1197 1217 1194 1212 0 +1.40(+0.12%)
Jul 19, 2012 1189 1225 1187 1211 0 +25.70(+2.17%)
Jul 18, 2012 1156 1200 1157 1185 0 +20.86(+1.79%)
Jul 17, 2012 1161 1174 1147 1164 0 +13.18(+1.15%)
Jul 16, 2012 1143 1162 1131 1151 0 +0.70(+0.06%)
Jul 14, 2012 1136 1161 1135 1150 0 +0.00(+0.00%)
Jul 13, 2012 1136 1161 1135 1150 0 +19.42(+1.72%)
Jul 12, 2012 1118 1139 1086 1131 0 +3.59(+0.32%)
Jul 11, 2012 1141 1152 1112 1127 0 -15.08(-1.32%)
Jul 10, 2012 1182 1200 1128 1142 0 -34.08(-2.90%)
Jul 09, 2012 1180 1190 1163 1176 0 -10.39(-0.88%)
Jul 06, 2012 1186 1204 1174 1187 0 -27.32(-2.25%)
Jul 05, 2012 1210 1227 1196 1214 0 -1.73(-0.14%)
Jul 03, 2012 1216 1216 1216 0 +13.25(+1.10%)
Jul 02, 2012 1194 1220 1182 1203 0 +3.70(+0.31%)
Jun 30, 2012 1182 1212 1171 1199 0 -0.65(-0.05%)
Jun 29, 2012 1182 1212 1171 1200 0 +44.34(+3.84%)
Jun 28, 2012 1148 1167 1124 1155 0 -1.94(-0.17%)
Jun 27, 2012 1139 1165 1131 1157 0 +42.71(+3.83%)
Jun 26, 2012 1114 1134 1096 1114 0 -5.15(-0.46%)
Jun 25, 2012 1131 1137 1104 1120 0 -13.73(-1.21%)
Jun 22, 2012 1139 1154 1119 1133 0 -5.59(-0.49%)
Jun 21, 2012 1215 1219 1130 1139 0 -81.43(-6.67%)
Jun 20, 2012 1217 1238 1195 1220 0 -3.47(-0.28%)
Jun 19, 2012 1204 1236 1200 1224 0 +23.75(+1.98%)
Jun 18, 2012 1173 1207 1166 1200 0 +18.19(+1.54%)
Jun 15, 2012 1187 1200 1174 1182 0 -3.74(-0.32%)
Jun 14, 2012 1175 1199 1169 1186 0 +8.72(+0.74%)
Jun 13, 2012 1191 1204 1169 1177 0 -23.25(-1.94%)
Jun 12, 2012 1185 1210 1169 1200 0 +19.43(+1.65%)
Jun 11, 2012 1208 1227 1174 1181 0 -22.23(-1.85%)
Jun 08, 2012 1185 1216 1165 1203 0 +19.74(+1.67%)
Jun 07, 2012 1167 1212 1156 1183 0 +31.07(+2.70%)
Jun 06, 2012 1153 1168 1126 1152 0 +16.21(+1.43%)
Jun 05, 2012 1105 1143 1094 1136 0 +49.20(+4.53%)
Jun 04, 2012 1108 1115 1071 1087 0 -19.33(-1.75%)
Jun 02, 2012 1115 1123 1101 1106 0 +0.00(+0.00%)
Jun 01, 2012 1115 1123 1101 1106 0 -37.16(-3.25%)
May 31, 2012 1150 1156 1125 1143 0 -8.99(-0.78%)
May 30, 2012 1158 1168 1145 1152 0 -18.27(-1.56%)
May 29, 2012 1166 1191 1157 1170 0 +9.54(+0.82%)
May 25, 2012 1161 1161 1161 0 -7.78(-0.67%)
May 24, 2012 1195 1206 1152 1169 0 -19.96(-1.68%)
May 23, 2012 1141 1194 1130 1189 0 +34.03(+2.95%)
May 22, 2012 1132 1179 1118 1155 0 +25.99(+2.30%)
May 21, 2012 1079 1136 1075 1129 0 +58.91(+5.51%)
May 18, 2012 1060 1098 1047 1070 0 +19.75(+1.88%)
May 17, 2012 1091 1095 1045 1050 0 -44.32(-4.05%)
May 16, 2012 1115 1127 1093 1094 0 -13.63(-1.23%)
May 15, 2012 1100 1125 1096 1108 0 -0.35(-0.03%)
May 14, 2012 1111 1126 1092 1108 0 -14.11(-1.26%)
May 11, 2012 1106 1149 1105 1122 0 +2.60(+0.23%)
May 10, 2012 1123 1143 1105 1120 0 -3.24(-0.29%)
May 09, 2012 1117 1143 1104 1123 0 -25.61(-2.23%)
May 08, 2012 1137 1156 1109 1149 0 +4.20(+0.37%)
May 07, 2012 1144 1160 1135 1144 0 -10.12(-0.88%)
May 04, 2012 1166 1174 1147 1155 0 -17.61(-1.50%)
May 03, 2012 1190 1206 1162 1172 0 -23.06(-1.93%)
May 02, 2012 1174 1199 1171 1195 0 +10.85(+0.92%)
May 01, 2012 1178 1201 1163 1184 0 +4.64(+0.39%)
Apr 30, 2012 1192 1199 1175 1180 0 -12.30(-1.03%)
Apr 27, 2012 1175 1202 1171 1192 0 +16.34(+1.39%)
Apr 26, 2012 1169 1182 1160 1176 0 +2.19(+0.19%)
Apr 25, 2012 1177 1188 1166 1174 0 +6.89(+0.59%)
Apr 24, 2012 1176 1189 1160 1167 0 -7.25(-0.62%)
Apr 23, 2012 1180 1188 1154 1174 0 -23.55(-1.97%)
Apr 20, 2012 1192 1213 1187 1197 0 +10.13(+0.85%)
Apr 19, 2012 1211 1222 1175 1187 0 -26.84(-2.21%)
Apr 18, 2012 1219 1233 1208 1214 0 -5.87(-0.48%)
Apr 17, 2012 1215 1232 1204 1220 0 +15.95(+1.32%)
Apr 16, 2012 1241 1249 1191 1204 0 -37.27(-3.00%)
Apr 13, 2012 1255 1260 1235 1241 0 -20.58(-1.63%)
Apr 12, 2012 1233 1268 1230 1262 0 +23.52(+1.90%)
Apr 11, 2012 1242 1255 1228 1238 0 +13.04(+1.06%)
Apr 10, 2012 1235 1247 1211 1225 0 -4.99(-0.41%)
Apr 09, 2012 1242 1251 1219 1230 0 -30.74(-2.44%)
Apr 05, 2012 1257 1273 1253 1261 0 -0.52(-0.04%)
Apr 04, 2012 1274 1284 1246 1262 0 -27.01(-2.10%)
Apr 03, 2012 1283 1302 1271 1289 0 +2.51(+0.20%)
Apr 02, 2012 1289 1308 1271 1286 0 -9.68(-0.75%)
Mar 30, 2012 1316 1319 1285 1296 0 -3.97(-0.31%)
Mar 29, 2012 1295 1311 1275 1300 0 -9.70(-0.74%)
Mar 28, 2012 1328 1334 1293 1309 0 -22.57(-1.69%)
Mar 27, 2012 1332 1353 1316 1332 0 -1065.86(-44.45%)
Mar 26, 2012 2373 2425 2353 2398 0 +216.79(+9.94%)
Mar 23, 2012 2188 2213 2146 2181 0 -9.89(-0.45%)
Mar 22, 2012 2213 2234 2170 2191 0 -42.50(-1.90%)
Mar 21, 2012 2261 2302 2205 2233 0 -30.34(-1.34%)
Mar 20, 2012 2231 2291 2222 2264 0 -7.17(-0.32%)
Mar 19, 2012 2276 2293 2246 2271 0 -3.48(-0.15%)
Mar 16, 2012 2278 2306 2234 2274 0 +2.45(+0.11%)
Mar 15, 2012 2238 2284 2223 2272 0 +45.60(+2.05%)
Mar 14, 2012 2216 2253 2196 2226 0 -1.92(-0.09%)
Mar 13, 2012 2244 2275 2190 2228 0 +13.70(+0.62%)
Mar 12, 2012 2247 2272 2198 2215 0 -27.15(-1.21%)
Mar 09, 2012 2211 2269 2205 2242 0 +35.86(+1.63%)
Mar 08, 2012 2191 2231 2171 2206 0 +35.35(+1.63%)
Mar 07, 2012 2143 2203 2140 2171 0 +29.41(+1.37%)
Mar 06, 2012 2153 2180 2104 2141 0 -56.10(-2.55%)
Mar 05, 2012 2214 2243 2182 2197 0 -5.25(-0.24%)
Mar 02, 2012 2213 2236 2183 2202 0 -9.67(-0.44%)
Mar 01, 2012 2212 2240 2177 2212 0 +68.60(+3.20%)
Feb 29, 2012 2193 2209 2129 2144 0 -56.14(-2.55%)
Feb 28, 2012 2224 2230 2179 2200 0 -21.39(-0.96%)
Feb 27, 2012 2186 2237 2160 2221 0 +24.97(+1.14%)
Feb 24, 2012 2208 2233 2174 2196 0 +3.67(+0.17%)
Feb 23, 2012 2208 2219 2158 2192 0 -22.19(-1.00%)
Feb 22, 2012 2195 2235 2157 2215 0 -72.23(-3.16%)
Feb 21, 2012 2301 2326 2273 2287 0 +11.63(+0.51%)
Feb 17, 2012 2275 2275 2275 0 -7.36(-0.32%)
Feb 16, 2012 2233 2292 2229 2283 0 +50.38(+2.26%)
Feb 15, 2012 2281 2295 2220 2232 0 -38.43(-1.69%)
Feb 14, 2012 2256 2296 2244 2271 0 +6.67(+0.29%)
Feb 13, 2012 2238 2278 2218 2264 0 +57.47(+2.60%)
Feb 10, 2012 2158 2216 2154 2207 0 +6.76(+0.31%)
Feb 09, 2012 2202 2225 2162 2200 0 -7.32(-0.33%)
Feb 08, 2012 2195 2215 2182 2207 0 +9.26(+0.42%)
Feb 07, 2012 2187 2213 2176 2198 0 +4.45(+0.20%)
Feb 06, 2012 2198 2208 2181 2193 0 -3.37(-0.15%)
Feb 03, 2012 2165 2208 2147 2197 0 +58.49(+2.74%)
Feb 02, 2012 2146 2167 2119 2138 0 +8.48(+0.40%)
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.