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, 2012 1182 1212 1171 1199 0 -0.65(-0.05%)
Jun 29, 2012 1182 1212 1171 1200 0 +44.34(+3.84%)
Jun 28, 2012 1148 1167 1124 1155 0 -1.94(-0.17%)
Jun 27, 2012 1139 1165 1131 1157 0 +42.71(+3.83%)
Jun 26, 2012 1114 1134 1096 1114 0 -5.15(-0.46%)
Jun 25, 2012 1131 1137 1104 1120 0 -13.73(-1.21%)
Jun 22, 2012 1139 1154 1119 1133 0 -5.59(-0.49%)
Jun 21, 2012 1215 1219 1130 1139 0 -81.43(-6.67%)
Jun 20, 2012 1217 1238 1195 1220 0 -3.47(-0.28%)
Jun 19, 2012 1204 1236 1200 1224 0 +23.75(+1.98%)
Jun 18, 2012 1173 1207 1166 1200 0 +18.19(+1.54%)
Jun 15, 2012 1187 1200 1174 1182 0 -3.74(-0.32%)
Jun 14, 2012 1175 1199 1169 1186 0 +8.72(+0.74%)
Jun 13, 2012 1191 1204 1169 1177 0 -23.25(-1.94%)
Jun 12, 2012 1185 1210 1169 1200 0 +19.43(+1.65%)
Jun 11, 2012 1208 1227 1174 1181 0 -22.23(-1.85%)
Jun 08, 2012 1185 1216 1165 1203 0 +19.74(+1.67%)
Jun 07, 2012 1167 1212 1156 1183 0 +31.07(+2.70%)
Jun 06, 2012 1153 1168 1126 1152 0 +16.21(+1.43%)
Jun 05, 2012 1105 1143 1094 1136 0 +49.20(+4.53%)
Jun 04, 2012 1108 1115 1071 1087 0 -19.33(-1.75%)
Jun 02, 2012 1115 1123 1101 1106 0 +0.00(+0.00%)
Jun 01, 2012 1115 1123 1101 1106 0 -37.16(-3.25%)
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%)
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.