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 (%)
Oct 31, 2013 1347 1356 1323 1328 0 -21.91(-1.62%)
Oct 30, 2013 1365 1376 1346 1350 0 -14.18(-1.04%)
Oct 29, 2013 1349 1369 1338 1365 0 +3.77(+0.28%)
Oct 28, 2013 1365 1374 1352 1361 0 -6.58(-0.48%)
Oct 25, 2013 1364 1372 1353 1367 0 +3.33(+0.24%)
Oct 24, 2013 1359 1375 1353 1364 0 +5.73(+0.42%)
Oct 23, 2013 1375 1383 1351 1358 0 -27.67(-2.00%)
Oct 22, 2013 1381 1394 1374 1386 0 +8.79(+0.64%)
Oct 21, 2013 1378 1388 1366 1377 0 -0.46(-0.03%)
Oct 18, 2013 1373 1385 1362 1378 0 +8.15(+0.60%)
Oct 17, 2013 1348 1374 1342 1370 0 +18.93(+1.40%)
Oct 16, 2013 1342 1355 1328 1351 0 +12.84(+0.96%)
Oct 15, 2013 1339 1353 1326 1338 0 -7.04(-0.52%)
Oct 14, 2013 1326 1349 1319 1345 0 +7.86(+0.59%)
Oct 11, 2013 1316 1341 1311 1337 0 +14.79(+1.12%)
Oct 10, 2013 1300 1326 1298 1322 0 +29.74(+2.30%)
Oct 09, 2013 1288 1304 1276 1292 0 -2.67(-0.21%)
Oct 08, 2013 1305 1313 1287 1295 0 -14.10(-1.08%)
Oct 07, 2013 1301 1319 1293 1309 0 -9.89(-0.75%)
Oct 04, 2013 1306 1328 1299 1319 0 +12.31(+0.94%)
Oct 03, 2013 1311 1323 1293 1307 0 -3.31(-0.25%)
Oct 02, 2013 1305 1322 1290 1310 0 -4.43(-0.34%)
Oct 01, 2013 1295 1322 1285 1314 0 +19.19(+1.48%)
Sep 27, 2013 1288 1307 1278 1295 0 -0.98(-0.08%)
Sep 26, 2013 1288 1303 1281 1296 0 -11.74(-0.90%)
Sep 25, 2013 1317 1329 1304 1308 0 -11.65(-0.88%)
Sep 24, 2013 1319 1331 1306 1320 0 +0.82(+0.06%)
Sep 23, 2013 1326 1338 1305 1319 0 -12.74(-0.96%)
Sep 20, 2013 1327 1344 1317 1332 0 +3.03(+0.23%)
Sep 19, 2013 1333 1342 1322 1329 0 -5.01(-0.38%)
Sep 18, 2013 1317 1341 1306 1334 0 +11.49(+0.87%)
Sep 17, 2013 1319 1339 1314 1322 0 +2.68(+0.20%)
Sep 16, 2013 1330 1337 1313 1319 0 -0.55(-0.04%)
Sep 13, 2013 1326 1333 1310 1320 0 -4.20(-0.32%)
Sep 12, 2013 1316 1340 1311 1324 0 +5.83(+0.44%)
Sep 11, 2013 1306 1322 1301 1318 0 +10.52(+0.80%)
Sep 10, 2013 1297 1319 1287 1308 0 +11.91(+0.92%)
Sep 09, 2013 1287 1306 1278 1296 0 +12.89(+1.00%)
Sep 06, 2013 1263 1288 1248 1283 0 +26.55(+2.11%)
Sep 05, 2013 1252 1265 1247 1256 0 +1.35(+0.11%)
Sep 04, 2013 1227 1267 1224 1255 0 +21.74(+1.76%)
Sep 03, 2013 1248 1261 1213 1233 0 -2.55(-0.21%)
Aug 30, 2013 1236 1236 1236 0 -9.86(-0.79%)
Aug 29, 2013 1230 1258 1233 1246 0 +8.60(+0.70%)
Aug 28, 2013 1242 1259 1230 1237 0 -14.34(-1.15%)
Aug 27, 2013 1267 1280 1243 1252 0 -29.67(-2.32%)
Aug 26, 2013 1268 1289 1265 1281 0 +12.62(+0.99%)
Aug 23, 2013 1266 1276 1251 1269 0 +4.54(+0.36%)
Aug 22, 2013 1248 1269 1247 1264 0 +17.51(+1.40%)
Aug 21, 2013 1248 1260 1237 1246 0 -5.69(-0.45%)
Aug 20, 2013 1246 1259 1238 1252 0 +6.02(+0.48%)
Aug 19, 2013 1241 1254 1236 1246 0 -0.41(-0.03%)
Aug 16, 2013 1256 1259 1242 1247 0 -12.31(-0.98%)
Aug 15, 2013 1271 1277 1251 1259 0 -25.34(-1.97%)
Aug 14, 2013 1285 1293 1269 1284 0 +0.36(+0.03%)
Aug 13, 2013 1281 1296 1269 1284 0 -1.43(-0.11%)
Aug 12, 2013 1264 1291 1262 1285 0 +13.67(+1.07%)
Aug 09, 2013 1272 1286 1263 1272 0 -5.91(-0.46%)
Aug 08, 2013 1278 1295 1267 1278 0 +8.99(+0.71%)
Aug 07, 2013 1275 1287 1259 1269 0 -16.18(-1.26%)
Aug 06, 2013 1294 1303 1275 1285 0 -17.01(-1.31%)
Aug 05, 2013 1285 1308 1276 1302 0 +17.39(+1.35%)
Aug 02, 2013 1282 1295 1254 1284 0 -27.56(-2.10%)
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.