Skip to main content
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 (%)
Jan 31, 2013 1238 1257 1231 1247 0 +1.23(+0.10%)
Jan 30, 2013 1252 1258 1243 1246 0 -9.96(-0.79%)
Jan 29, 2013 1253 1265 1242 1256 0 +2.94(+0.23%)
Jan 28, 2013 1250 1273 1242 1253 0 +4.76(+0.38%)
Jan 25, 2013 1237 1252 1230 1248 0 +11.40(+0.92%)
Jan 24, 2013 1226 1253 1222 1237 0 +4.98(+0.40%)
Jan 23, 2013 1226 1241 1217 1232 0 +7.13(+0.58%)
Jan 22, 2013 1214 1227 1212 1225 0 +10.51(+0.87%)
Jan 18, 2013 1214 1214 1214 0 -2.87(-0.24%)
Jan 17, 2013 1188 1231 1178 1217 0 +45.44(+3.88%)
Jan 16, 2013 1173 1181 1163 1172 0 -6.12(-0.52%)
Jan 15, 2013 1173 1187 1162 1178 0 +0.10(+0.01%)
Jan 14, 2013 1183 1192 1166 1178 0 -6.57(-0.55%)
Jan 12, 2013 1171 1189 1172 1184 0 +0.00(+0.00%)
Jan 11, 2013 1171 1189 1172 1184 0 +5.04(+0.43%)
Jan 10, 2013 1195 1199 1171 1179 0 -6.88(-0.58%)
Jan 09, 2013 1172 1191 1168 1186 0 +16.92(+1.45%)
Jan 08, 2013 1174 1182 1162 1169 0 -9.83(-0.83%)
Jan 07, 2013 1181 1189 1173 1179 0 -6.54(-0.55%)
Jan 04, 2013 1185 1196 1172 1185 0 +2.36(+0.20%)
Jan 03, 2013 1166 1198 1162 1183 0 +16.54(+1.42%)
Jan 02, 2013 1157 1169 1117 1167 0 +48.66(+4.35%)
Dec 31, 2012 1100 1126 1093 1118 0 +13.26(+1.20%)
Dec 28, 2012 1107 1118 1101 1105 0 -11.16(-1.00%)
Dec 27, 2012 1114 1123 1101 1116 0 +1.34(+0.12%)
Dec 26, 2012 1126 1130 1108 1114 0 -12.03(-1.07%)
Dec 24, 2012 1126 1126 1126 0 +2.15(+0.19%)
Dec 21, 2012 1110 1139 1101 1124 0 -6.90(-0.61%)
Dec 20, 2012 1137 1146 1117 1131 0 -7.97(-0.70%)
Dec 19, 2012 1146 1159 1131 1139 0 -8.59(-0.75%)
Dec 18, 2012 1135 1152 1128 1148 0 +12.41(+1.09%)
Dec 17, 2012 1124 1144 1117 1135 0 +8.05(+0.71%)
Dec 14, 2012 1139 1148 1117 1127 0 -15.73(-1.38%)
Dec 13, 2012 1149 1162 1131 1143 0 -10.60(-0.92%)
Dec 12, 2012 1157 1167 1146 1154 0 -1.30(-0.11%)
Dec 11, 2012 1163 1170 1146 1155 0 -2.08(-0.18%)
Dec 10, 2012 1139 1163 1132 1157 0 +16.54(+1.45%)
Dec 07, 2012 1150 1155 1128 1140 0 -6.03(-0.53%)
Dec 06, 2012 1133 1156 1127 1147 0 +11.61(+1.02%)
Dec 05, 2012 1128 1140 1117 1135 0 +5.87(+0.52%)
Dec 04, 2012 1122 1137 1110 1129 0 +0.23(+0.02%)
Nov 30, 2012 1135 1137 1117 1129 0 -5.39(-0.48%)
Nov 29, 2012 1124 1141 1119 1134 0 +8.64(+0.77%)
Nov 28, 2012 1117 1129 1102 1126 0 +0.94(+0.08%)
Nov 27, 2012 1132 1147 1120 1125 0 -12.90(-1.13%)
Nov 26, 2012 1118 1145 1117 1138 0 +13.58(+1.21%)
Nov 24, 2012 1115 1133 1112 1124 0 +0.00(+0.00%)
Nov 23, 2012 1115 1134 1112 1124 0 +10.84(+0.97%)
Nov 21, 2012 1113 1113 1113 0 -10.94(-0.97%)
Nov 20, 2012 1104 1129 1097 1124 0 +13.43(+1.21%)
Nov 19, 2012 1111 1125 1096 1111 0 +7.70(+0.70%)
Nov 16, 2012 1085 1107 1074 1103 0 +17.05(+1.57%)
Nov 15, 2012 1087 1104 1072 1086 0 -3.44(-0.32%)
Nov 14, 2012 1115 1128 1078 1089 0 -27.47(-2.46%)
Nov 13, 2012 1102 1133 1096 1117 0 +3.34(+0.30%)
Nov 12, 2012 1102 1118 1092 1113 0 +16.16(+1.47%)
Nov 09, 2012 1075 1119 1066 1097 0 +14.97(+1.38%)
Nov 08, 2012 1090 1106 1075 1082 0 -16.67(-1.52%)
Nov 07, 2012 1117 1128 1085 1099 0 -35.79(-3.15%)
Nov 06, 2012 1136 1152 1119 1135 0 +1.56(+0.14%)
Nov 05, 2012 1128 1149 1109 1133 0 +1.52(+0.13%)
Nov 02, 2012 1153 1169 1127 1132 0 -27.76(-2.39%)
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.