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 (%)
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%)
Jul 01, 2013 1277 1313 1280 1303 0 +23.12(+1.81%)
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%)
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.