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 (%)
Feb 26, 2010 1218 1228 1206 1220 0 +0.14(+0.01%)
Feb 25, 2010 1196 1226 1184 1219 0 +7.03(+0.58%)
Feb 24, 2010 1191 1220 1195 1212 0 +7.72(+0.64%)
Feb 23, 2010 1214 1225 1191 1205 0 -13.62(-1.12%)
Feb 22, 2010 1203 1224 1192 1218 0 +15.28(+1.27%)
Feb 19, 2010 1196 1215 1194 1203 0 +0.24(+0.02%)
Feb 18, 2010 1193 1215 1182 1203 0 +9.58(+0.80%)
Feb 17, 2010 1181 1204 1177 1193 0 +11.17(+0.95%)
Feb 16, 2010 1170 1189 1161 1182 0 +15.71(+1.35%)
Feb 12, 2010 1166 1166 1166 0 +32.88(+2.90%)
Feb 11, 2010 1115 1142 1108 1133 0 +11.02(+0.98%)
Feb 10, 2010 1128 1137 1110 1122 0 -10.17(-0.90%)
Feb 09, 2010 1135 1154 1122 1133 0 +6.09(+0.54%)
Feb 08, 2010 1129 1146 1121 1126 0 -2.47(-0.22%)
Feb 05, 2010 1131 1140 1099 1129 0 -5.08(-0.45%)
Feb 04, 2010 1155 1168 1129 1134 0 -35.58(-3.04%)
Feb 03, 2010 1152 1188 1159 1170 0 -9.50(-0.81%)
Feb 02, 2010 1167 1192 1158 1179 0 +26.28(+2.28%)
Feb 01, 2010 1150 1178 1135 1153 0 +14.03(+1.23%)
Jan 29, 2010 1146 1168 1131 1139 0 -12.17(-1.06%)
Jan 28, 2010 1179 1184 1144 1151 0 -22.34(-1.90%)
Jan 27, 2010 1171 1181 1149 1173 0 -5.65(-0.48%)
Jan 26, 2010 1183 1197 1172 1179 0 -14.42(-1.21%)
Jan 25, 2010 1208 1221 1176 1193 0 -11.49(-0.95%)
Jan 22, 2010 1223 1239 1199 1205 0 -17.72(-1.45%)
Jan 21, 2010 1239 1245 1209 1223 0 -15.55(-1.26%)
Jan 20, 2010 1232 1251 1224 1238 0 -15.65(-1.25%)
Jan 19, 2010 1241 1262 1231 1254 0 +12.73(+1.03%)
Jan 15, 2010 1241 1241 1241 0 -21.47(-1.70%)
Jan 14, 2010 1256 1273 1247 1263 0 -12.41(-0.97%)
Jan 13, 2010 1269 1287 1255 1275 0 +7.47(+0.59%)
Jan 12, 2010 1266 1281 1252 1267 0 -10.19(-0.80%)
Jan 11, 2010 1283 1294 1264 1278 0 -3.09(-0.24%)
Jan 08, 2010 1265 1285 1256 1281 0 +9.86(+0.78%)
Jan 07, 2010 1254 1277 1242 1271 0 +13.47(+1.07%)
Jan 06, 2010 1240 1268 1232 1257 0 +17.98(+1.45%)
Jan 05, 2010 1255 1265 1224 1239 0 -11.89(-0.95%)
Jan 04, 2010 1236 1263 1224 1251 0 +18.30(+1.48%)
Dec 31, 2009 1233 1233 1233 0 -8.10(-0.65%)
Dec 30, 2009 1238 1254 1231 1241 0 -9.20(-0.74%)
Dec 29, 2009 1259 1265 1243 1250 0 -8.03(-0.64%)
Dec 28, 2009 1258 1271 1236 1258 0 +2.35(+0.19%)
Dec 24, 2009 1252 1268 1243 1256 0 +1.35(+0.11%)
Dec 23, 2009 1245 1268 1228 1255 0 +8.54(+0.69%)
Dec 22, 2009 1230 1252 1220 1246 0 +19.41(+1.58%)
Dec 21, 2009 1213 1234 1202 1227 0 +16.37(+1.35%)
Dec 18, 2009 1211 1225 1202 1210 0 +1.53(+0.13%)
Dec 17, 2009 1219 1236 1201 1209 0 -34.46(-2.77%)
Dec 16, 2009 1243 1254 1227 1243 0 +7.56(+0.61%)
Dec 15, 2009 1223 1252 1218 1236 0 +4.33(+0.35%)
Dec 14, 2009 1227 1239 1217 1231 0 +11.15(+0.91%)
Dec 11, 2009 1213 1227 1193 1220 0 +13.19(+1.09%)
Dec 10, 2009 1208 1225 1197 1207 0 +6.38(+0.53%)
Dec 09, 2009 1201 1216 1187 1201 0 -14.93(-1.23%)
Dec 08, 2009 1219 1232 1198 1216 0 -11.89(-0.97%)
Dec 07, 2009 1241 1247 1214 1227 0 -13.13(-1.06%)
Dec 04, 2009 1236 1258 1224 1241 0 +19.86(+1.63%)
Dec 03, 2009 1223 1255 1209 1221 0 -1.79(-0.15%)
Dec 02, 2009 1232 1253 1208 1223 0 -13.66(-1.11%)
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.