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 (%)
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%)
Apr 02, 2012 1289 1308 1271 1286 0 -9.68(-0.75%)
Mar 30, 2012 1316 1319 1285 1296 0 -3.97(-0.31%)
Mar 29, 2012 1295 1311 1275 1300 0 -9.70(-0.74%)
Mar 28, 2012 1328 1334 1293 1309 0 -22.57(-1.69%)
Mar 27, 2012 1332 1353 1316 1332 0 -1065.86(-44.45%)
Mar 26, 2012 2373 2425 2353 2398 0 +216.79(+9.94%)
Mar 23, 2012 2188 2213 2146 2181 0 -9.89(-0.45%)
Mar 22, 2012 2213 2234 2170 2191 0 -42.50(-1.90%)
Mar 21, 2012 2261 2302 2205 2233 0 -30.34(-1.34%)
Mar 20, 2012 2231 2291 2222 2264 0 -7.17(-0.32%)
Mar 19, 2012 2276 2293 2246 2271 0 -3.48(-0.15%)
Mar 16, 2012 2278 2306 2234 2274 0 +2.45(+0.11%)
Mar 15, 2012 2238 2284 2223 2272 0 +45.60(+2.05%)
Mar 14, 2012 2216 2253 2196 2226 0 -1.92(-0.09%)
Mar 13, 2012 2244 2275 2190 2228 0 +13.70(+0.62%)
Mar 12, 2012 2247 2272 2198 2215 0 -27.15(-1.21%)
Mar 09, 2012 2211 2269 2205 2242 0 +35.86(+1.63%)
Mar 08, 2012 2191 2231 2171 2206 0 +35.35(+1.63%)
Mar 07, 2012 2143 2203 2140 2171 0 +29.41(+1.37%)
Mar 06, 2012 2153 2180 2104 2141 0 -56.10(-2.55%)
Mar 05, 2012 2214 2243 2182 2197 0 -5.25(-0.24%)
Mar 02, 2012 2213 2236 2183 2202 0 -9.67(-0.44%)
Mar 01, 2012 2212 2240 2177 2212 0 +68.60(+3.20%)
Feb 29, 2012 2193 2209 2129 2144 0 -56.14(-2.55%)
Feb 28, 2012 2224 2230 2179 2200 0 -21.39(-0.96%)
Feb 27, 2012 2186 2237 2160 2221 0 +24.97(+1.14%)
Feb 24, 2012 2208 2233 2174 2196 0 +3.67(+0.17%)
Feb 23, 2012 2208 2219 2158 2192 0 -22.19(-1.00%)
Feb 22, 2012 2195 2235 2157 2215 0 -72.23(-3.16%)
Feb 21, 2012 2301 2326 2273 2287 0 +11.63(+0.51%)
Feb 17, 2012 2275 2275 2275 0 -7.36(-0.32%)
Feb 16, 2012 2233 2292 2229 2283 0 +50.38(+2.26%)
Feb 15, 2012 2281 2295 2220 2232 0 -38.43(-1.69%)
Feb 14, 2012 2256 2296 2244 2271 0 +6.67(+0.29%)
Feb 13, 2012 2238 2278 2218 2264 0 +57.47(+2.60%)
Feb 10, 2012 2158 2216 2154 2207 0 +6.76(+0.31%)
Feb 09, 2012 2202 2225 2162 2200 0 -7.32(-0.33%)
Feb 08, 2012 2195 2215 2182 2207 0 +9.26(+0.42%)
Feb 07, 2012 2187 2213 2176 2198 0 +4.45(+0.20%)
Feb 06, 2012 2198 2208 2181 2193 0 -3.37(-0.15%)
Feb 03, 2012 2165 2208 2147 2197 0 +58.49(+2.74%)
Feb 02, 2012 2146 2167 2119 2138 0 +8.48(+0.40%)
Feb 01, 2012 2159 2198 2088 2130 0 -9.18(-0.43%)
Jan 31, 2012 2117 2174 2089 2139 0 +41.35(+1.97%)
Jan 30, 2012 2075 2127 2056 2098 0 +9.10(+0.44%)
Jan 27, 2012 2069 2112 2059 2088 0 +13.90(+0.67%)
Jan 26, 2012 2099 2129 2063 2075 0 -11.04(-0.53%)
Jan 25, 2012 2069 2095 2046 2086 0 +13.84(+0.67%)
Jan 24, 2012 2021 2075 2017 2072 0 +38.46(+1.89%)
Jan 23, 2012 2025 2063 2016 2033 0 -3.38(-0.17%)
Jan 20, 2012 2033 2061 2017 2037 0 -15.00(-0.73%)
Jan 19, 2012 2061 2078 2036 2052 0 -7.52(-0.37%)
Jan 18, 2012 2018 2062 2007 2059 0 +37.27(+1.84%)
Jan 17, 2012 2022 2069 2004 2022 0 +12.83(+0.64%)
Jan 13, 2012 2009 2009 2009 0 +7.32(+0.37%)
Jan 12, 2012 1994 2019 1969 2002 0 +18.63(+0.94%)
Jan 11, 2012 1962 1992 1950 1983 0 +10.82(+0.55%)
Jan 10, 2012 1974 1981 1956 1972 0 +24.95(+1.28%)
Jan 09, 2012 1939 1961 1930 1947 0 +16.09(+0.83%)
Jan 06, 2012 1951 1959 1923 1931 0 -22.62(-1.16%)
Jan 05, 2012 1927 1960 1898 1954 0 +14.03(+0.72%)
Jan 04, 2012 1918 1955 1916 1940 0 -1.86(-0.10%)
Dec 30, 2011 1964 1976 1934 1942 0 -20.72(-1.06%)
Dec 29, 2011 1919 1976 1916 1962 0 +43.98(+2.29%)
Dec 28, 2011 1961 1976 1908 1919 0 -42.57(-2.17%)
Dec 27, 2011 1947 1979 1933 1961 0 +14.14(+0.73%)
Dec 23, 2011 1947 1947 1947 0 +32.09(+1.68%)
Dec 21, 2011 1913 1931 1865 1915 0 +8.81(+0.46%)
Dec 20, 2011 1896 1934 1885 1906 0 +44.08(+2.37%)
Dec 19, 2011 1897 1919 1852 1862 0 -23.05(-1.22%)
Dec 16, 2011 1872 1908 1851 1885 0 +32.58(+1.76%)
Dec 15, 2011 1863 1880 1838 1852 0 +16.90(+0.92%)
Dec 14, 2011 1868 1877 1814 1836 0 -51.51(-2.73%)
Dec 13, 2011 1925 1938 1869 1887 0 -21.86(-1.15%)
Dec 12, 2011 1898 1917 1867 1909 0 -9.11(-0.47%)
Dec 09, 2011 1844 1941 1845 1918 0 +59.57(+3.21%)
Dec 08, 2011 1876 1898 1849 1858 0 -47.72(-2.50%)
Dec 07, 2011 1890 1921 1868 1906 0 -7.64(-0.40%)
Dec 06, 2011 1896 1930 1879 1914 0 +17.86(+0.94%)
Dec 05, 2011 1896 1918 1857 1896 0 +25.69(+1.37%)
Dec 02, 2011 1895 1913 1855 1870 0 -3.95(-0.21%)
Dec 01, 2011 1870 1917 1849 1874 0 +1.71(+0.09%)
Nov 30, 2011 1818 1884 1804 1872 0 +102.45(+5.79%)
Nov 29, 2011 1781 1804 1752 1770 0 -13.42(-0.75%)
Nov 28, 2011 1763 1799 1751 1783 0 +75.30(+4.41%)
Nov 25, 2011 1718 1745 1704 1708 0 -21.13(-1.22%)
Nov 23, 2011 1729 1729 1729 0 -61.78(-3.45%)
Nov 22, 2011 1789 1813 1768 1791 0 -4.83(-0.27%)
Nov 21, 2011 1807 1823 1780 1796 0 -48.53(-2.63%)
Nov 18, 2011 1845 1866 1816 1844 0 +6.91(+0.38%)
Nov 17, 2011 1882 1912 1820 1838 0 -68.48(-3.59%)
Nov 16, 2011 1905 1947 1888 1906 0 -18.50(-0.96%)
Nov 15, 2011 1861 1935 1849 1925 0 +51.74(+2.76%)
Nov 14, 2011 1845 1885 1834 1873 0 +10.04(+0.54%)
Nov 11, 2011 1833 1877 1832 1863 0 +40.62(+2.23%)
Nov 10, 2011 1811 1846 1796 1822 0 +32.88(+1.84%)
Nov 09, 2011 1825 1844 1782 1789 0 -81.43(-4.35%)
Nov 08, 2011 1859 1882 1816 1871 0 +28.75(+1.56%)
Nov 07, 2011 1866 1874 1806 1842 0 -23.13(-1.24%)
Nov 04, 2011 1804 1867 1790 1865 0 +37.84(+2.07%)
Nov 03, 2011 1816 1846 1782 1827 0 +32.68(+1.82%)
Nov 02, 2011 1790 1816 1746 1795 0 +41.51(+2.37%)
Nov 01, 2011 1734 1796 1722 1753 0 -70.99(-3.89%)
Oct 31, 2011 1842 1865 1805 1824 0 -46.81(-2.50%)
Oct 28, 2011 1842 1882 1827 1871 0 +15.34(+0.83%)
Oct 27, 2011 1859 1896 1836 1855 0 +43.98(+2.43%)
Oct 26, 2011 1768 1823 1750 1811 0 +48.96(+2.78%)
Oct 25, 2011 1767 1787 1733 1763 0 -29.01(-1.62%)
Oct 24, 2011 1753 1810 1744 1792 0 +34.88(+1.99%)
Oct 21, 2011 1733 1761 1713 1757 0 +47.29(+2.77%)
Oct 20, 2011 1718 1726 1679 1709 0 -5.46(-0.32%)
Oct 19, 2011 1729 1757 1699 1715 0 -22.19(-1.28%)
Oct 18, 2011 1689 1753 1657 1737 0 +37.73(+2.22%)
Oct 17, 2011 1710 1752 1683 1699 0 -32.06(-1.85%)
Oct 14, 2011 1714 1749 1694 1731 0 +22.02(+1.29%)
Oct 13, 2011 1693 1719 1663 1709 0 +3.60(+0.21%)
Oct 12, 2011 1693 1729 1685 1706 0 +15.45(+0.91%)
Oct 11, 2011 1654 1706 1655 1690 0 +9.87(+0.59%)
Oct 10, 2011 1659 1696 1649 1680 0 +49.43(+3.03%)
Oct 07, 2011 1654 1675 1603 1631 0 -18.31(-1.11%)
Oct 06, 2011 1624 1664 1595 1649 0 +36.69(+2.28%)
Oct 05, 2011 1578 1624 1557 1613 0 +40.13(+2.55%)
Oct 04, 2011 1497 1581 1456 1572 0 +56.85(+3.75%)
Oct 03, 2011 1605 1636 1503 1516 0 -105.62(-6.51%)
Sep 30, 2011 1631 1664 1607 1621 0 -39.97(-2.41%)
Sep 29, 2011 1685 1703 1613 1661 0 +18.04(+1.10%)
Sep 28, 2011 1697 1712 1640 1643 0 -43.21(-2.56%)
Sep 27, 2011 1714 1751 1674 1686 0 +11.15(+0.67%)
Sep 26, 2011 1646 1680 1617 1675 0 +24.70(+1.50%)
Sep 23, 2011 1605 1667 1603 1651 0 +34.10(+2.11%)
Sep 22, 2011 1581 1649 1573 1616 0 -45.34(-2.73%)
Sep 21, 2011 1704 1728 1657 1662 0 -45.48(-2.66%)
Sep 20, 2011 1735 1771 1702 1707 0 -21.21(-1.23%)
Sep 19, 2011 1686 1743 1668 1728 0 +7.39(+0.43%)
Sep 16, 2011 1726 1749 1689 1721 0 +3.59(+0.21%)
Sep 15, 2011 1712 1742 1675 1717 0 +13.87(+0.81%)
Sep 14, 2011 1700 1727 1642 1704 0 +27.63(+1.65%)
Sep 13, 2011 1619 1687 1607 1676 0 +66.32(+4.12%)
Sep 12, 2011 1578 1617 1563 1610 0 -0.05(-0.00%)
Sep 09, 2011 1644 1661 1587 1610 0 -50.88(-3.06%)
Sep 08, 2011 1644 1689 1631 1661 0 -0.85(-0.05%)
Sep 07, 2011 1586 1668 1577 1661 0 +103.84(+6.67%)
Sep 06, 2011 1505 1564 1506 1558 0 -17.27(-1.10%)
Sep 02, 2011 1575 1575 1575 0 -38.47(-2.38%)
Sep 01, 2011 1647 1671 1604 1613 0 -37.87(-2.29%)
Aug 31, 2011 1671 1699 1630 1651 0 -8.27(-0.50%)
Aug 30, 2011 1616 1674 1611 1659 0 +26.61(+1.63%)
Aug 29, 2011 1615 1663 1588 1633 0 +101.85(+6.65%)
Aug 26, 2011 1465 1540 1444 1531 0 +48.63(+3.28%)
Aug 25, 2011 1510 1531 1463 1482 0 -13.70(-0.92%)
Aug 24, 2011 1465 1502 1449 1496 0 +23.91(+1.62%)
Aug 23, 2011 1415 1477 1405 1472 0 +61.38(+4.35%)
Aug 22, 2011 1436 1449 1400 1411 0 +11.08(+0.79%)
Aug 19, 2011 1396 1465 1392 1400 0 -42.86(-2.97%)
Aug 18, 2011 1457 1471 1410 1443 0 -70.22(-4.64%)
Aug 17, 2011 1528 1550 1497 1513 0 -10.02(-0.66%)
Aug 16, 2011 1524 1548 1504 1523 0 -37.92(-2.43%)
Aug 15, 2011 1539 1572 1525 1561 0 +38.19(+2.51%)
Aug 12, 2011 1498 1545 1483 1523 0 +38.15(+2.57%)
Aug 11, 2011 1407 1510 1394 1484 0 +92.81(+6.67%)
Aug 10, 2011 1412 1458 1378 1392 0 -57.27(-3.95%)
Aug 09, 2011 1407 1457 1315 1449 0 +121.53(+9.16%)
Aug 08, 2011 1411 1441 1317 1327 0 -147.46(-10.00%)
Aug 05, 2011 1474 1530 1430 1475 0 +15.65(+1.07%)
Aug 04, 2011 1528 1549 1450 1459 0 -100.20(-6.43%)
Aug 03, 2011 1544 1576 1499 1559 0 +17.34(+1.12%)
Aug 02, 2011 1597 1621 1538 1542 0 -69.75(-4.33%)
Aug 01, 2011 1641 1652 1599 1612 0 +0.22(+0.01%)
Jul 29, 2011 1592 1632 1581 1612 0 -2.93(-0.18%)
Jul 28, 2011 1643 1665 1607 1614 0 -27.79(-1.69%)
Jul 27, 2011 1691 1700 1635 1642 0 -61.38(-3.60%)
Jul 26, 2011 1727 1744 1693 1704 0 -20.14(-1.17%)
Jul 25, 2011 1706 1738 1686 1724 0 -3.31(-0.19%)
Jul 22, 2011 1734 1740 1710 1727 0 +5.63(+0.33%)
Jul 21, 2011 1729 1743 1699 1721 0 +0.69(+0.04%)
Jul 20, 2011 1728 1739 1705 1721 0 -10.28(-0.59%)
Jul 19, 2011 1710 1745 1708 1731 0 +34.27(+2.02%)
Jul 18, 2011 1714 1723 1675 1697 0 -20.58(-1.20%)
Jul 15, 2011 1702 1724 1689 1717 0 +26.20(+1.55%)
Jul 14, 2011 1724 1743 1685 1691 0 -26.78(-1.56%)
Jul 13, 2011 1708 1753 1706 1718 0 +13.55(+0.80%)
Jul 12, 2011 1698 1732 1674 1704 0 +9.96(+0.59%)
Jul 11, 2011 1714 1730 1678 1694 0 -47.22(-2.71%)
Jul 08, 2011 1724 1747 1715 1742 0 -18.59(-1.06%)
Jul 07, 2011 1751 1770 1743 1760 0 +20.46(+1.18%)
Jul 06, 2011 1726 1748 1704 1740 0 +5.88(+0.34%)
Jul 05, 2011 1736 1746 1715 1734 0 -2.37(-0.14%)
Jul 01, 2011 1736 1736 1736 0 +36.69(+2.16%)
Jun 30, 2011 1684 1717 1675 1700 0 +12.75(+0.76%)
Jun 29, 2011 1676 1695 1648 1687 0 +9.37(+0.56%)
Jun 28, 2011 1643 1685 1638 1677 0 +56.05(+3.46%)
Jun 27, 2011 1606 1637 1590 1621 0 +10.65(+0.66%)
Jun 24, 2011 1600 1635 1594 1611 0 +3.89(+0.24%)
Jun 23, 2011 1571 1614 1539 1607 0 +13.82(+0.87%)
Jun 22, 2011 1587 1625 1578 1593 0 -3.70(-0.23%)
Jun 21, 2011 1561 1607 1556 1597 0 +44.11(+2.84%)
Jun 20, 2011 1549 1567 1537 1553 0 +19.37(+1.26%)
Jun 17, 2011 1545 1556 1526 1533 0 +0.02(+0.00%)
Jun 16, 2011 1521 1555 1517 1533 0 +0.20(+0.01%)
Jun 15, 2011 1547 1567 1522 1533 0 -31.25(-2.00%)
Jun 14, 2011 1545 1576 1540 1564 0 +33.27(+2.17%)
Jun 13, 2011 1535 1562 1522 1531 0 -11.90(-0.77%)
Jun 10, 2011 1540 1573 1523 1543 0 -9.27(-0.60%)
Jun 09, 2011 1528 1567 1519 1552 0 +22.17(+1.45%)
Jun 08, 2011 1569 1579 1523 1530 0 -57.18(-3.60%)
Jun 07, 2011 1605 1611 1580 1587 0 -8.33(-0.52%)
Jun 06, 2011 1623 1634 1585 1596 0 -31.39(-1.93%)
Jun 03, 2011 1627 1650 1612 1627 0 -17.66(-1.07%)
May 24, 2011 1642 1678 1622 1645 0 -5.90(-0.36%)
May 23, 2011 1663 1676 1631 1650 0 -41.66(-2.46%)
May 20, 2011 1742 1754 1666 1692 0 -14.15(-0.83%)
May 19, 2011 1692 1719 1681 1706 0 +24.66(+1.47%)
May 18, 2011 1639 1685 1632 1682 0 +36.81(+2.24%)
May 17, 2011 1659 1675 1631 1645 0 -25.49(-1.53%)
May 16, 2011 1669 1704 1657 1670 0 -16.15(-0.96%)
May 13, 2011 1715 1727 1675 1686 0 -25.77(-1.51%)
May 12, 2011 1693 1729 1671 1712 0 +7.93(+0.47%)
May 11, 2011 1712 1740 1691 1704 0 -21.30(-1.23%)
May 10, 2011 1716 1737 1704 1726 0 +18.92(+1.11%)
May 09, 2011 1683 1723 1676 1707 0 +23.92(+1.42%)
May 06, 2011 1692 1720 1674 1683 0 +6.40(+0.38%)
May 05, 2011 1659 1703 1658 1676 0 -9.12(-0.54%)
May 04, 2011 1703 1717 1671 1685 0 -22.38(-1.31%)
May 03, 2011 1716 1735 1697 1708 0 -20.69(-1.20%)
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.