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 (%)
Oct 30, 2009 1096 1108 1065 1076 0 -29.12(-2.63%)
Oct 29, 2009 1077 1113 1072 1105 0 +30.70(+2.86%)
Oct 28, 2009 1106 1114 1066 1074 0 -36.16(-3.26%)
Oct 27, 2009 1108 1135 1097 1111 0 -0.68(-0.06%)
Oct 26, 2009 1126 1153 1100 1111 0 -18.24(-1.61%)
Oct 23, 2009 1129 1144 1124 1130 0 -19.73(-1.72%)
Oct 22, 2009 1141 1159 1118 1149 0 +5.74(+0.50%)
Oct 21, 2009 1150 1180 1139 1144 0 -12.55(-1.09%)
Oct 20, 2009 1141 1174 1142 1156 0 -14.23(-1.22%)
Oct 19, 2009 1134 1175 1130 1170 0 +32.39(+2.85%)
Oct 16, 2009 1113 1151 1106 1138 0 +15.35(+1.37%)
Oct 15, 2009 1081 1131 1079 1123 0 +57.63(+5.41%)
Oct 14, 2009 1069 1079 1049 1065 0 +0.28(+0.03%)
Oct 13, 2009 1067 1083 1052 1065 0 -6.64(-0.62%)
Oct 12, 2009 1079 1095 1062 1071 0 -3.87(-0.36%)
Oct 09, 2009 1054 1079 1046 1075 0 +16.66(+1.57%)
Oct 08, 2009 1057 1072 1040 1059 0 +6.24(+0.59%)
Oct 07, 2009 1050 1063 1038 1052 0 -7.70(-0.73%)
Oct 06, 2009 1054 1070 1038 1060 0 +17.81(+1.71%)
Oct 05, 2009 1020 1047 1007 1042 0 +22.28(+2.18%)
Oct 02, 2009 1024 1050 1014 1020 0 -21.57(-2.07%)
Oct 01, 2009 1079 1083 1037 1041 0 -39.84(-3.68%)
Sep 30, 2009 1101 1111 1066 1081 0 -17.39(-1.58%)
Sep 29, 2009 1097 1119 1086 1099 0 -0.64(-0.06%)
Sep 28, 2009 1071 1110 1065 1099 0 +27.87(+2.60%)
Sep 25, 2009 1065 1091 1056 1071 0 -3.87(-0.36%)
Sep 24, 2009 1088 1101 1064 1075 0 -15.54(-1.42%)
Sep 23, 2009 1096 1111 1079 1091 0 -7.67(-0.70%)
Sep 22, 2009 1090 1117 1079 1099 0 +8.61(+0.79%)
Sep 21, 2009 1093 1113 1079 1090 0 -28.59(-2.56%)
Sep 18, 2009 1102 1129 1086 1119 0 +19.70(+1.79%)
Sep 17, 2009 1110 1128 1087 1099 0 -10.42(-0.94%)
Sep 16, 2009 1098 1120 1091 1109 0 +6.95(+0.63%)
Sep 15, 2009 1090 1112 1075 1102 0 +7.11(+0.65%)
Sep 14, 2009 1078 1103 1064 1095 0 +4.37(+0.40%)
Sep 11, 2009 1088 1116 1074 1091 0 +3.48(+0.32%)
Sep 10, 2009 1077 1097 1066 1087 0 +6.79(+0.63%)
Sep 09, 2009 1074 1095 1066 1081 0 +2.47(+0.23%)
Sep 08, 2009 1091 1103 1068 1078 0 -0.20(-0.02%)
Sep 04, 2009 1078 1078 1078 0 +11.70(+1.10%)
Sep 03, 2009 1040 1073 1033 1067 0 +27.14(+2.61%)
Sep 02, 2009 1036 1082 1031 1039 0 -45.68(-4.21%)
Sep 01, 2009 1097 1132 1073 1085 0 -19.45(-1.76%)
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%)
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.