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 (%)
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%)
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.