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 (%)
Jun 28, 2013 1282 1301 1264 1280 0 +34.49(+2.77%)
Jun 26, 2013 1233 1254 1227 1246 0 +23.48(+1.92%)
Jun 25, 2013 1216 1231 1207 1222 0 +18.59(+1.54%)
Jun 24, 2013 1206 1218 1192 1204 0 -16.52(-1.35%)
Jun 21, 2013 1219 1232 1209 1220 0 +3.52(+0.29%)
Jun 20, 2013 1239 1241 1213 1217 0 -30.95(-2.48%)
Jun 19, 2013 1263 1272 1244 1247 0 -18.10(-1.43%)
Jun 18, 2013 1260 1278 1256 1266 0 +5.32(+0.42%)
Jun 17, 2013 1265 1272 1251 1260 0 +3.47(+0.28%)
Jun 14, 2013 1266 1273 1246 1257 0 -10.92(-0.86%)
Jun 13, 2013 1255 1273 1249 1268 0 +12.74(+1.02%)
Jun 12, 2013 1271 1276 1250 1255 0 -5.47(-0.43%)
Jun 11, 2013 1262 1276 1249 1260 0 -8.06(-0.64%)
Jun 10, 2013 1276 1285 1260 1268 0 -10.67(-0.83%)
Jun 07, 2013 1262 1283 1258 1279 0 +22.93(+1.83%)
Jun 06, 2013 1243 1264 1242 1256 0 +10.11(+0.81%)
Jun 05, 2013 1268 1276 1241 1246 0 -23.90(-1.88%)
Jun 04, 2013 1281 1293 1258 1270 0 -15.94(-1.24%)
Jun 03, 2013 1288 1297 1266 1286 0 -1.76(-0.14%)
May 31, 2013 1296 1312 1278 1288 0 -11.96(-0.92%)
May 30, 2013 1284 1306 1283 1300 0 +12.79(+0.99%)
May 29, 2013 1276 1293 1267 1287 0 +0.10(+0.01%)
May 28, 2013 1291 1301 1273 1287 0 +10.93(+0.86%)
May 24, 2013 1276 1276 1276 0 -10.01(-0.78%)
May 23, 2013 1275 1291 1267 1286 0 -4.09(-0.32%)
May 22, 2013 1330 1339 1277 1290 0 -38.89(-2.93%)
May 21, 2013 1296 1335 1301 1329 0 +28.48(+2.19%)
May 20, 2013 1272 1317 1271 1300 0 +21.06(+1.65%)
May 17, 2013 1266 1309 1228 1279 0 +4.80(+0.38%)
May 16, 2013 1283 1296 1268 1274 0 -11.26(-0.88%)
May 15, 2013 1273 1288 1266 1286 0 +24.99(+1.98%)
May 13, 2013 1273 1282 1245 1261 0 -13.05(-1.02%)
May 10, 2013 1264 1280 1261 1274 0 +7.51(+0.59%)
May 09, 2013 1267 1278 1254 1266 0 -1.27(-0.10%)
May 08, 2013 1243 1270 1241 1268 0 +21.11(+1.69%)
May 07, 2013 1234 1250 1227 1246 0 +10.20(+0.83%)
May 06, 2013 1239 1248 1222 1236 0 -4.14(-0.33%)
May 03, 2013 1241 1257 1230 1240 0 +1.95(+0.16%)
May 02, 2013 1234 1254 1222 1238 0 +1.65(+0.13%)
May 01, 2013 1246 1256 1225 1237 0 -18.03(-1.44%)
Apr 30, 2013 1224 1260 1216 1255 0 +21.09(+1.71%)
Apr 29, 2013 1233 1238 1216 1234 0 +3.46(+0.28%)
Apr 26, 2013 1231 1235 1223 1230 0 -0.89(-0.07%)
Apr 25, 2013 1219 1241 1214 1231 0 +15.61(+1.28%)
Apr 24, 2013 1202 1223 1192 1216 0 +16.05(+1.34%)
Apr 23, 2013 1187 1208 1179 1200 0 +21.90(+1.86%)
Apr 22, 2013 1188 1193 1168 1178 0 -7.27(-0.61%)
Apr 19, 2013 1187 1196 1176 1185 0 -2.96(-0.25%)
Apr 18, 2013 1182 1196 1176 1188 0 +5.49(+0.46%)
Apr 17, 2013 1193 1203 1173 1182 0 -24.00(-1.99%)
Apr 16, 2013 1193 1212 1188 1206 0 +20.84(+1.76%)
Apr 15, 2013 1204 1211 1177 1186 0 -27.60(-2.28%)
Apr 12, 2013 1213 1223 1200 1213 0 -10.32(-0.84%)
Apr 11, 2013 1208 1231 1202 1223 0 +12.58(+1.04%)
Apr 10, 2013 1200 1220 1195 1211 0 +11.98(+1.00%)
Apr 09, 2013 1199 1211 1190 1199 0 -2.32(-0.19%)
Apr 08, 2013 1197 1213 1185 1201 0 +2.13(+0.18%)
Apr 05, 2013 1175 1204 1179 1199 0 -4.93(-0.41%)
Apr 04, 2013 1175 1209 1177 1204 0 +24.81(+2.10%)
Apr 03, 2013 1198 1212 1172 1179 0 -25.83(-2.14%)
Apr 02, 2013 1222 1226 1197 1205 0 -12.67(-1.04%)
Apr 01, 2013 1241 1248 1208 1218 0 -25.24(-2.03%)
Mar 28, 2013 1243 1243 1243 0 +20.19(+1.65%)
Mar 27, 2013 1213 1231 1200 1223 0 +1.54(+0.13%)
Mar 26, 2013 1228 1231 1213 1221 0 -4.48(-0.37%)
Mar 25, 2013 1238 1248 1213 1226 0 -7.79(-0.63%)
Mar 22, 2013 1251 1257 1225 1233 0 -14.86(-1.19%)
Mar 21, 2013 1250 1276 1242 1248 0 -21.73(-1.71%)
Mar 20, 2013 1269 1285 1258 1270 0 +9.93(+0.79%)
Mar 19, 2013 1264 1282 1250 1260 0 -7.85(-0.62%)
Mar 18, 2013 1254 1279 1254 1268 0 -7.93(-0.62%)
Mar 15, 2013 1264 1285 1257 1276 0 +8.71(+0.69%)
Mar 14, 2013 1262 1275 1253 1267 0 +2.80(+0.22%)
Mar 13, 2013 1271 1275 1257 1264 0 -6.42(-0.51%)
Mar 12, 2013 1278 1285 1259 1271 0 -7.06(-0.55%)
Mar 11, 2013 1257 1288 1252 1278 0 +20.97(+1.67%)
Mar 08, 2013 1255 1272 1235 1257 0 +14.54(+1.17%)
Mar 07, 2013 1246 1256 1229 1242 0 -0.02(-0.00%)
Mar 06, 2013 1252 1263 1236 1242 0 +3.33(+0.27%)
Mar 05, 2013 1226 1256 1214 1239 0 +18.38(+1.51%)
Mar 04, 2013 1224 1235 1207 1221 0 -1.13(-0.09%)
Mar 01, 2013 1226 1234 1206 1222 0 -12.43(-1.01%)
Feb 28, 2013 1237 1249 1220 1234 0 -0.96(-0.08%)
Feb 27, 2013 1215 1246 1212 1235 0 +18.57(+1.53%)
Feb 26, 2013 1222 1234 1208 1217 0 -34.47(-2.76%)
Feb 22, 2013 1253 1269 1233 1251 0 +4.97(+0.40%)
Feb 21, 2013 1258 1275 1229 1246 0 -16.55(-1.31%)
Feb 20, 2013 1294 1310 1260 1263 0 -24.82(-1.93%)
Feb 15, 2013 1288 1288 1288 0 +21.10(+1.67%)
Feb 14, 2013 1256 1271 1253 1266 0 +5.98(+0.47%)
Feb 13, 2013 1269 1284 1253 1260 0 -5.17(-0.41%)
Feb 12, 2013 1259 1272 1251 1266 0 +6.66(+0.53%)
Feb 11, 2013 1257 1265 1246 1259 0 +1.20(+0.10%)
Feb 08, 2013 1260 1274 1250 1258 0 -1.95(-0.15%)
Feb 07, 2013 1245 1269 1240 1260 0 +7.39(+0.59%)
Feb 06, 2013 1241 1259 1239 1252 0 +14.57(+1.18%)
Feb 04, 2013 1237 1256 1234 1238 0 -14.88(-1.19%)
Feb 01, 2013 1251 1264 1236 1253 0 +5.49(+0.44%)
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%)
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.