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, 2009 1118 1142 1111 1124 0 -5.04(-0.45%)
Jul 30, 2009 1115 1151 1111 1129 0 +21.48(+1.94%)
Jul 29, 2009 1111 1117 1091 1107 0 -9.09(-0.81%)
Jul 28, 2009 1113 1133 1097 1116 0 -4.39(-0.39%)
Jul 27, 2009 1125 1137 1106 1121 0 -0.54(-0.05%)
Jul 24, 2009 1103 1126 1089 1121 0 +6.72(+0.60%)
Jul 23, 2009 1078 1132 1055 1115 0 +36.56(+3.39%)
Jul 22, 2009 1060 1090 1061 1078 0 -0.79(-0.07%)
Jul 21, 2009 1087 1100 1061 1079 0 +13.33(+1.25%)
Jun 26, 2009 1038 1074 1029 1066 0 +25.10(+2.41%)
Jun 25, 2009 1032 1050 1018 1041 0 +26.89(+2.65%)
Jun 24, 2009 1001 1039 990.10 1014 0 +16.86(+1.69%)
Jun 23, 2009 1005 1019 984.83 996.76 0 -10.75(-1.07%)
Jun 22, 2009 1038 1049 999.27 1008 0 -41.16(-3.92%)
Jun 19, 2009 1066 1082 1034 1049 0 -6.65(-0.63%)
Jun 18, 2009 1057 1071 1030 1055 0 +1.02(+0.10%)
Jun 17, 2009 1054 1076 1022 1054 0 +2.66(+0.25%)
Jun 16, 2009 1081 1095 1047 1052 0 -21.03(-1.96%)
Jun 15, 2009 1099 1102 1059 1073 0 -41.14(-3.69%)
Jun 12, 2009 1117 1127 1092 1114 0 -13.19(-1.17%)
Jun 11, 2009 1115 1147 1101 1127 0 +19.30(+1.74%)
Jun 10, 2009 1129 1141 1080 1108 0 -11.95(-1.07%)
Jun 09, 2009 1098 1132 1086 1120 0 +19.64(+1.79%)
Jun 08, 2009 1088 1114 1075 1100 0 +2.37(+0.22%)
Jun 05, 2009 1092 1110 1075 1098 0 +21.43(+1.99%)
Jun 04, 2009 1069 1085 1048 1076 0 +17.14(+1.62%)
Jun 03, 2009 1057 1079 1030 1059 0 -13.56(-1.26%)
Jun 02, 2009 1065 1098 1050 1073 0 -0.38(-0.04%)
Jun 01, 2009 1039 1087 1017 1073 0 +51.89(+5.08%)
May 29, 2009 1010 1028 989.83 1021 0 +14.54(+1.44%)
May 28, 2009 996.97 1021 965.20 1007 0 +13.77(+1.39%)
May 27, 2009 967.26 1036 961.23 992.81 0 -21.09(-2.08%)
May 26, 2009 967.22 1020 953.35 1014 0 +40.81(+4.19%)
May 25, 2009 973.48 992.35 953.86 973.09 0 +0.00(+0.00%)
May 22, 2009 973.48 992.35 953.86 973.09 0 +3.31(+0.34%)
May 21, 2009 987.34 998.98 954.43 969.78 0 -24.58(-2.47%)
May 20, 2009 1025 1037 984.09 994.35 0 -18.60(-1.84%)
May 19, 2009 1027 1040 998.30 1013 0 -10.85(-1.06%)
May 18, 2009 1007 1029 990.69 1024 0 +30.23(+3.04%)
May 15, 2009 990.44 1016 981.21 993.57 0 +2.30(+0.23%)
May 14, 2009 983.10 1005 973.67 991.27 0 +10.75(+1.10%)
May 13, 2009 1020 1025 972.06 980.52 0 -55.42(-5.35%)
May 12, 2009 1056 1071 1002 1036 0 -12.33(-1.18%)
May 11, 2009 1040 1065 1017 1048 0 -7.86(-0.74%)
May 08, 2009 1029 1070 1011 1056 0 +34.70(+3.40%)
May 07, 2009 1059 1068 1004 1021 0 -20.64(-1.98%)
May 06, 2009 1041 1061 1014 1042 0 +13.36(+1.30%)
May 05, 2009 1044 1056 1010 1029 0 -25.72(-2.44%)
May 04, 2009 1026 1063 1005 1054 0 +44.12(+4.37%)
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.