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 30, 2014 1328 1339 1309 1331 0 -0.05(-0.00%)
Jun 27, 2014 1315 1339 1311 1331 0 +11.56(+0.88%)
Jun 26, 2014 1308 1322 1294 1320 0 +7.16(+0.55%)
Jun 25, 2014 1295 1318 1291 1313 0 +13.39(+1.03%)
Jun 24, 2014 1313 1328 1290 1299 0 -18.88(-1.43%)
Jun 23, 2014 1321 1333 1306 1318 0 -3.43(-0.26%)
Jun 20, 2014 1312 1328 1306 1321 0 +7.08(+0.54%)
Jun 19, 2014 1323 1327 1302 1314 0 -4.66(-0.35%)
Jun 18, 2014 1309 1323 1297 1319 0 +8.08(+0.62%)
Jun 17, 2014 1299 1333 1297 1311 0 +9.87(+0.76%)
Jun 16, 2014 1283 1308 1279 1301 0 +13.84(+1.08%)
Jun 13, 2014 1282 1298 1274 1287 0 +4.60(+0.36%)
Jun 12, 2014 1288 1296 1275 1283 0 -7.64(-0.59%)
Jun 11, 2014 1288 1300 1279 1290 0 -2.17(-0.17%)
Jun 10, 2014 1294 1299 1283 1292 0 +10.07(+0.79%)
Jun 06, 2014 1281 1295 1276 1282 0 +3.76(+0.29%)
Jun 05, 2014 1269 1283 1261 1279 0 +13.51(+1.07%)
Jun 04, 2014 1253 1272 1249 1265 0 +3.11(+0.25%)
Jun 03, 2014 1254 1273 1245 1262 0 +1.93(+0.15%)
Jun 02, 2014 1260 1274 1246 1260 0 +1.70(+0.14%)
May 30, 2014 1270 1275 1252 1258 0 -12.96(-1.02%)
May 29, 2014 1270 1278 1258 1271 0 +4.14(+0.33%)
May 28, 2014 1254 1281 1252 1267 0 +3.66(+0.29%)
May 27, 2014 1246 1269 1245 1264 0 +16.54(+1.33%)
May 23, 2014 1247 1247 1247 0 +14.59(+1.18%)
May 22, 2014 1225 1238 1212 1232 0 +9.75(+0.80%)
May 21, 2014 1215 1233 1209 1223 0 +9.29(+0.77%)
May 20, 2014 1283 1284 1201 1213 0 -85.57(-6.59%)
May 19, 2014 1279 1306 1274 1299 0 +17.25(+1.35%)
May 16, 2014 1279 1287 1268 1282 0 +2.40(+0.19%)
May 15, 2014 1280 1287 1259 1279 0 -7.49(-0.58%)
May 14, 2014 1296 1305 1282 1287 0 -13.04(-1.00%)
May 13, 2014 1310 1316 1295 1300 0 -15.21(-1.16%)
May 12, 2014 1298 1320 1292 1315 0 +22.79(+1.76%)
May 09, 2014 1288 1301 1279 1292 0 -3.04(-0.23%)
May 08, 2014 1298 1323 1289 1295 0 -12.01(-0.92%)
May 07, 2014 1312 1319 1286 1307 0 -1.78(-0.14%)
May 06, 2014 1312 1326 1301 1309 0 -5.61(-0.43%)
May 05, 2014 1297 1324 1286 1315 0 +4.55(+0.35%)
May 02, 2014 1284 1324 1279 1310 0 +33.36(+2.61%)
May 01, 2014 1280 1291 1267 1277 0 -2.79(-0.22%)
Apr 30, 2014 1266 1284 1264 1280 0 +6.50(+0.51%)
Apr 29, 2014 1271 1287 1261 1273 0 +2.97(+0.23%)
Apr 28, 2014 1273 1283 1252 1270 0 +3.66(+0.29%)
Apr 25, 2014 1271 1284 1260 1266 0 -13.02(-1.02%)
Apr 24, 2014 1285 1291 1266 1279 0 +2.83(+0.22%)
Apr 23, 2014 1282 1290 1272 1277 0 -6.81(-0.53%)
Apr 22, 2014 1283 1296 1270 1283 0 +2.04(+0.16%)
Apr 21, 2014 1279 1288 1269 1281 0 +1.74(+0.14%)
Apr 17, 2014 1280 1280 1280 0 +5.05(+0.40%)
Apr 16, 2014 1258 1278 1247 1275 0 +21.61(+1.72%)
Apr 15, 2014 1253 1269 1230 1253 0 -2.18(-0.17%)
Apr 14, 2014 1263 1276 1246 1255 0 +1.00(+0.08%)
Apr 11, 2014 1262 1273 1249 1254 0 -15.93(-1.25%)
Apr 10, 2014 1289 1299 1265 1270 0 -21.64(-1.68%)
Apr 09, 2014 1274 1295 1272 1292 0 +16.05(+1.26%)
Apr 08, 2014 1265 1289 1262 1276 0 +7.92(+0.62%)
Apr 07, 2014 1284 1293 1259 1268 0 -23.68(-1.83%)
Apr 04, 2014 1312 1320 1282 1291 0 -18.99(-1.45%)
Apr 03, 2014 1314 1323 1300 1310 0 -7.45(-0.57%)
Apr 02, 2014 1313 1329 1306 1318 0 +2.48(+0.19%)
Apr 01, 2014 1305 1323 1298 1315 0 +9.24(+0.71%)
Mar 31, 2014 1304 1316 1287 1306 0 +12.47(+0.96%)
Mar 28, 2014 1285 1304 1279 1294 0 +8.51(+0.66%)
Mar 27, 2014 1284 1297 1268 1285 0 -5.30(-0.41%)
Mar 26, 2014 1318 1323 1288 1290 0 -19.76(-1.51%)
Mar 25, 2014 1312 1326 1298 1310 0 +4.78(+0.37%)
Mar 24, 2014 1320 1333 1294 1305 0 -14.67(-1.11%)
Mar 21, 2014 1329 1340 1313 1320 0 -1.78(-0.13%)
Mar 20, 2014 1314 1329 1303 1322 0 +3.40(+0.26%)
Mar 19, 2014 1338 1341 1307 1319 0 -22.12(-1.65%)
Mar 18, 2014 1341 1351 1328 1341 0 +1.65(+0.12%)
Mar 17, 2014 1334 1356 1326 1339 0 +11.40(+0.86%)
Mar 14, 2014 1326 1346 1321 1328 0 -2.01(-0.15%)
Mar 13, 2014 1358 1365 1323 1330 0 -23.80(-1.76%)
Mar 12, 2014 1347 1359 1332 1353 0 -4.68(-0.34%)
Mar 11, 2014 1357 1377 1346 1358 0 -3.27(-0.24%)
Mar 10, 2014 1376 1382 1353 1361 0 -17.46(-1.27%)
Mar 07, 2014 1372 1390 1358 1379 0 +5.60(+0.41%)
Mar 06, 2014 1359 1387 1347 1373 0 +27.05(+2.01%)
Mar 05, 2014 1345 1357 1329 1346 0 +3.03(+0.23%)
Mar 04, 2014 1333 1356 1328 1343 0 +25.20(+1.91%)
Mar 03, 2014 1318 1333 1303 1318 0 -14.92(-1.12%)
Feb 28, 2014 1334 1353 1321 1333 0 +0.56(+0.04%)
Feb 27, 2014 1326 1353 1317 1332 0 +0.21(+0.02%)
Feb 26, 2014 1326 1346 1321 1332 0 +11.05(+0.84%)
Feb 25, 2014 1315 1333 1301 1321 0 +7.88(+0.60%)
Feb 24, 2014 1315 1334 1302 1313 0 +6.76(+0.52%)
Feb 21, 2014 1334 1343 1279 1306 0 -25.41(-1.91%)
Feb 20, 2014 1321 1342 1304 1332 0 +17.47(+1.33%)
Feb 19, 2014 1324 1336 1306 1314 0 -9.25(-0.70%)
Feb 18, 2014 1340 1346 1307 1324 0 -6.97(-0.52%)
Feb 14, 2014 1331 1331 1331 0 +13.05(+0.99%)
Feb 13, 2014 1313 1326 1297 1317 0 -7.63(-0.58%)
Feb 12, 2014 1318 1337 1307 1325 0 +15.26(+1.17%)
Feb 11, 2014 1290 1316 1287 1310 0 +20.06(+1.56%)
Feb 10, 2014 1287 1296 1276 1290 0 -3.33(-0.26%)
Feb 07, 2014 1277 1296 1270 1293 0 +22.30(+1.75%)
Feb 06, 2014 1258 1284 1250 1271 0 +15.61(+1.24%)
Feb 05, 2014 1244 1263 1232 1255 0 +3.51(+0.28%)
Feb 04, 2014 1239 1260 1221 1252 0 +18.91(+1.53%)
Feb 03, 2014 1297 1308 1230 1233 0 -66.99(-5.15%)
Jan 31, 2014 1291 1313 1283 1300 0 -9.45(-0.72%)
Jan 30, 2014 1302 1322 1291 1309 0 +14.14(+1.09%)
Jan 29, 2014 1297 1318 1288 1295 0 -7.87(-0.60%)
Jan 28, 2014 1289 1308 1287 1303 0 +17.37(+1.35%)
Jan 27, 2014 1293 1310 1271 1286 0 -5.04(-0.39%)
Jan 24, 2014 1323 1329 1282 1291 0 -44.74(-3.35%)
Jan 23, 2014 1340 1345 1324 1335 0 -14.18(-1.05%)
Jan 22, 2014 1356 1360 1339 1350 0 -4.91(-0.36%)
Jan 21, 2014 1372 1377 1337 1354 0 -5.95(-0.44%)
Jan 17, 2014 1360 1360 1360 0 -10.72(-0.78%)
Jan 16, 2014 1387 1390 1359 1371 0 -13.17(-0.95%)
Jan 15, 2014 1370 1390 1369 1384 0 +13.81(+1.01%)
Jan 14, 2014 1367 1376 1346 1370 0 +9.02(+0.66%)
Jan 13, 2014 1387 1396 1355 1361 0 -32.30(-2.32%)
Jan 10, 2014 1389 1398 1372 1394 0 +6.65(+0.48%)
Jan 09, 2014 1394 1404 1370 1387 0 -3.19(-0.23%)
Jan 08, 2014 1402 1413 1377 1390 0 -7.95(-0.57%)
Jan 07, 2014 1397 1425 1383 1398 0 +14.74(+1.07%)
Jan 06, 2014 1394 1408 1372 1384 0 -6.19(-0.45%)
Jan 03, 2014 1387 1403 1376 1390 0 +4.00(+0.29%)
Jan 02, 2014 1390 1400 1372 1386 0 -9.59(-0.69%)
Dec 31, 2013 1395 1395 1395 0 -3.77(-0.27%)
Dec 30, 2013 1395 1407 1384 1399 0 +3.62(+0.26%)
Dec 27, 2013 1402 1411 1387 1395 0 -8.38(-0.60%)
Dec 26, 2013 1393 1414 1385 1404 0 +7.57(+0.54%)
Dec 24, 2013 1396 1396 1396 0 +4.04(+0.29%)
Dec 23, 2013 1380 1401 1365 1392 0 +18.57(+1.35%)
Dec 20, 2013 1346 1379 1340 1374 0 +27.29(+2.03%)
Dec 19, 2013 1352 1362 1335 1346 0 -14.35(-1.05%)
Dec 18, 2013 1348 1372 1331 1361 0 +8.86(+0.66%)
Dec 17, 2013 1355 1365 1340 1352 0 -5.01(-0.37%)
Dec 16, 2013 1347 1371 1341 1357 0 +10.64(+0.79%)
Dec 13, 2013 1341 1353 1334 1346 0 +7.52(+0.56%)
Dec 12, 2013 1342 1353 1326 1339 0 -5.44(-0.40%)
Dec 11, 2013 1355 1364 1333 1344 0 -9.82(-0.73%)
Dec 10, 2013 1351 1367 1343 1354 0 -0.21(-0.02%)
Dec 09, 2013 1362 1371 1345 1354 0 -7.49(-0.55%)
Dec 06, 2013 1364 1376 1352 1362 0 +10.97(+0.81%)
Dec 05, 2013 1342 1360 1339 1351 0 -3.35(-0.25%)
Dec 04, 2013 1344 1363 1336 1354 0 +3.04(+0.23%)
Dec 03, 2013 1350 1365 1334 1351 0 -5.75(-0.42%)
Dec 02, 2013 1366 1380 1342 1357 0 -10.26(-0.75%)
Nov 29, 2013 1376 1385 1359 1367 0 -6.42(-0.47%)
Nov 27, 2013 1373 1373 1373 0 +12.57(+0.92%)
Nov 26, 2013 1360 1374 1345 1361 0 -2.50(-0.18%)
Nov 25, 2013 1364 1389 1349 1363 0 -2.67(-0.20%)
Nov 22, 2013 1352 1372 1338 1366 0 +13.06(+0.97%)
Nov 21, 2013 1316 1366 1319 1353 0 +44.35(+3.39%)
Nov 20, 2013 1316 1329 1301 1309 0 -7.67(-0.58%)
Nov 19, 2013 1330 1333 1304 1316 0 -11.51(-0.87%)
Nov 18, 2013 1343 1354 1321 1328 0 -11.29(-0.84%)
Nov 15, 2013 1335 1349 1324 1339 0 +4.05(+0.30%)
Nov 14, 2013 1329 1344 1319 1335 0 +33.01(+2.54%)
Nov 12, 2013 1309 1316 1292 1302 0 -7.12(-0.54%)
Nov 11, 2013 1307 1318 1300 1309 0 -3.97(-0.30%)
Nov 08, 2013 1303 1320 1297 1313 0 +8.17(+0.63%)
Nov 07, 2013 1330 1338 1300 1305 0 -29.12(-2.18%)
Nov 06, 2013 1339 1347 1322 1334 0 +0.46(+0.03%)
Nov 05, 2013 1328 1342 1310 1334 0 +0.75(+0.06%)
Nov 04, 2013 1339 1349 1326 1333 0 -4.54(-0.34%)
Nov 01, 2013 1329 1347 1316 1337 0 +8.93(+0.67%)
Oct 31, 2013 1347 1356 1323 1328 0 -21.91(-1.62%)
Oct 30, 2013 1365 1376 1346 1350 0 -14.18(-1.04%)
Oct 29, 2013 1349 1369 1338 1365 0 +3.77(+0.28%)
Oct 28, 2013 1365 1374 1352 1361 0 -6.58(-0.48%)
Oct 25, 2013 1364 1372 1353 1367 0 +3.33(+0.24%)
Oct 24, 2013 1359 1375 1353 1364 0 +5.73(+0.42%)
Oct 23, 2013 1375 1383 1351 1358 0 -27.67(-2.00%)
Oct 22, 2013 1381 1394 1374 1386 0 +8.79(+0.64%)
Oct 21, 2013 1378 1388 1366 1377 0 -0.46(-0.03%)
Oct 18, 2013 1373 1385 1362 1378 0 +8.15(+0.60%)
Oct 17, 2013 1348 1374 1342 1370 0 +18.93(+1.40%)
Oct 16, 2013 1342 1355 1328 1351 0 +12.84(+0.96%)
Oct 15, 2013 1339 1353 1326 1338 0 -7.04(-0.52%)
Oct 14, 2013 1326 1349 1319 1345 0 +7.86(+0.59%)
Oct 11, 2013 1316 1341 1311 1337 0 +14.79(+1.12%)
Oct 10, 2013 1300 1326 1298 1322 0 +29.74(+2.30%)
Oct 09, 2013 1288 1304 1276 1292 0 -2.67(-0.21%)
Oct 08, 2013 1305 1313 1287 1295 0 -14.10(-1.08%)
Oct 07, 2013 1301 1319 1293 1309 0 -9.89(-0.75%)
Oct 04, 2013 1306 1328 1299 1319 0 +12.31(+0.94%)
Oct 03, 2013 1311 1323 1293 1307 0 -3.31(-0.25%)
Oct 02, 2013 1305 1322 1290 1310 0 -4.43(-0.34%)
Oct 01, 2013 1295 1322 1285 1314 0 +19.19(+1.48%)
Sep 27, 2013 1288 1307 1278 1295 0 -0.98(-0.08%)
Sep 26, 2013 1288 1303 1281 1296 0 -11.74(-0.90%)
Sep 25, 2013 1317 1329 1304 1308 0 -11.65(-0.88%)
Sep 24, 2013 1319 1331 1306 1320 0 +0.82(+0.06%)
Sep 23, 2013 1326 1338 1305 1319 0 -12.74(-0.96%)
Sep 20, 2013 1327 1344 1317 1332 0 +3.03(+0.23%)
Sep 19, 2013 1333 1342 1322 1329 0 -5.01(-0.38%)
Sep 18, 2013 1317 1341 1306 1334 0 +11.49(+0.87%)
Sep 17, 2013 1319 1339 1314 1322 0 +2.68(+0.20%)
Sep 16, 2013 1330 1337 1313 1319 0 -0.55(-0.04%)
Sep 13, 2013 1326 1333 1310 1320 0 -4.20(-0.32%)
Sep 12, 2013 1316 1340 1311 1324 0 +5.83(+0.44%)
Sep 11, 2013 1306 1322 1301 1318 0 +10.52(+0.80%)
Sep 10, 2013 1297 1319 1287 1308 0 +11.91(+0.92%)
Sep 09, 2013 1287 1306 1278 1296 0 +12.89(+1.00%)
Sep 06, 2013 1263 1288 1248 1283 0 +26.55(+2.11%)
Sep 05, 2013 1252 1265 1247 1256 0 +1.35(+0.11%)
Sep 04, 2013 1227 1267 1224 1255 0 +21.74(+1.76%)
Sep 03, 2013 1248 1261 1213 1233 0 -2.55(-0.21%)
Aug 30, 2013 1236 1236 1236 0 -9.86(-0.79%)
Aug 29, 2013 1230 1258 1233 1246 0 +8.60(+0.70%)
Aug 28, 2013 1242 1259 1230 1237 0 -14.34(-1.15%)
Aug 27, 2013 1267 1280 1243 1252 0 -29.67(-2.32%)
Aug 26, 2013 1268 1289 1265 1281 0 +12.62(+0.99%)
Aug 23, 2013 1266 1276 1251 1269 0 +4.54(+0.36%)
Aug 22, 2013 1248 1269 1247 1264 0 +17.51(+1.40%)
Aug 21, 2013 1248 1260 1237 1246 0 -5.69(-0.45%)
Aug 20, 2013 1246 1259 1238 1252 0 +6.02(+0.48%)
Aug 19, 2013 1241 1254 1236 1246 0 -0.41(-0.03%)
Aug 16, 2013 1256 1259 1242 1247 0 -12.31(-0.98%)
Aug 15, 2013 1271 1277 1251 1259 0 -25.34(-1.97%)
Aug 14, 2013 1285 1293 1269 1284 0 +0.36(+0.03%)
Aug 13, 2013 1281 1296 1269 1284 0 -1.43(-0.11%)
Aug 12, 2013 1264 1291 1262 1285 0 +13.67(+1.07%)
Aug 09, 2013 1272 1286 1263 1272 0 -5.91(-0.46%)
Aug 08, 2013 1278 1295 1267 1278 0 +8.99(+0.71%)
Aug 07, 2013 1275 1287 1259 1269 0 -16.18(-1.26%)
Aug 06, 2013 1294 1303 1275 1285 0 -17.01(-1.31%)
Aug 05, 2013 1285 1308 1276 1302 0 +17.39(+1.35%)
Aug 02, 2013 1282 1295 1254 1284 0 -27.56(-2.10%)
Aug 01, 2013 1305 1339 1286 1312 0 +15.39(+1.19%)
Jul 31, 2013 1287 1308 1279 1297 0 +1.64(+0.13%)
Jul 30, 2013 1281 1303 1278 1295 0 +15.46(+1.21%)
Jul 29, 2013 1282 1290 1271 1279 0 -5.44(-0.42%)
Jul 26, 2013 1287 1298 1274 1285 0 -12.41(-0.96%)
Jul 25, 2013 1282 1303 1283 1297 0 +9.71(+0.75%)
Jul 24, 2013 1304 1309 1283 1288 0 -13.81(-1.06%)
Jul 23, 2013 1305 1313 1285 1301 0 -1.22(-0.09%)
Jul 22, 2013 1305 1318 1293 1303 0 -7.18(-0.55%)
Jul 19, 2013 1308 1318 1293 1310 0 -3.25(-0.25%)
Jul 18, 2013 1322 1332 1303 1313 0 -3.90(-0.30%)
Jul 17, 2013 1328 1339 1309 1317 0 -7.47(-0.56%)
Jul 16, 2013 1341 1348 1318 1324 0 -15.97(-1.19%)
Jul 15, 2013 1325 1353 1323 1340 0 +16.88(+1.28%)
Jul 12, 2013 1325 1342 1314 1323 0 -8.51(-0.64%)
Jul 11, 2013 1322 1337 1315 1332 0 +25.26(+1.93%)
Jul 10, 2013 1306 1324 1299 1307 0 -2.44(-0.19%)
Jul 09, 2013 1309 1330 1288 1309 0 +8.63(+0.66%)
Jul 08, 2013 1287 1310 1280 1301 0 +16.09(+1.25%)
Jul 05, 2013 1286 1295 1268 1284 0 +6.60(+0.52%)
Jul 03, 2013 1278 1278 1278 0 -0.86(-0.07%)
Jul 02, 2013 1295 1311 1265 1279 0 -24.48(-1.88%)
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.