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 (%)
Mar 31, 2011 1708 1719 1687 1704 0 -6.90(-0.40%)
Mar 30, 2011 1703 1728 1677 1711 0 +41.83(+2.51%)
Mar 29, 2011 1642 1676 1625 1669 0 +29.21(+1.78%)
Mar 28, 2011 1645 1659 1629 1640 0 -4.58(-0.28%)
Mar 25, 2011 1641 1663 1627 1645 0 +8.02(+0.49%)
Mar 24, 2011 1630 1649 1610 1637 0 +13.88(+0.86%)
Mar 23, 2011 1625 1635 1598 1623 0 -7.04(-0.43%)
Mar 22, 2011 1641 1657 1616 1630 0 -11.34(-0.69%)
Mar 21, 2011 1644 1658 1626 1641 0 +49.16(+3.09%)
Mar 18, 2011 1575 1600 1563 1592 0 +36.32(+2.33%)
Mar 17, 2011 1551 1582 1544 1556 0 +20.63(+1.34%)
Mar 16, 2011 1530 1559 1520 1535 0 +2.62(+0.17%)
Mar 15, 2011 1524 1544 1514 1533 0 -2.63(-0.17%)
Mar 14, 2011 1536 1551 1515 1535 0 -13.47(-0.87%)
Mar 11, 2011 1528 1559 1506 1549 0 +21.65(+1.42%)
Mar 10, 2011 1560 1569 1523 1527 0 -48.56(-3.08%)
Mar 09, 2011 1566 1584 1552 1576 0 +7.56(+0.48%)
Mar 08, 2011 1552 1585 1540 1568 0 +17.54(+1.13%)
Mar 07, 2011 1569 1580 1531 1550 0 -11.19(-0.72%)
Mar 04, 2011 1572 1584 1544 1562 0 -13.96(-0.89%)
Mar 03, 2011 1546 1591 1539 1576 0 +43.28(+2.82%)
Mar 02, 2011 1518 1550 1516 1532 0 +5.98(+0.39%)
Mar 01, 2011 1546 1567 1517 1526 0 -13.76(-0.89%)
Feb 28, 2011 1534 1565 1524 1540 0 +3.31(+0.22%)
Feb 25, 2011 1502 1541 1511 1537 0 +27.93(+1.85%)
Feb 24, 2011 1494 1534 1492 1509 0 +7.92(+0.53%)
Feb 23, 2011 1516 1553 1485 1501 0 -35.34(-2.30%)
Feb 22, 2011 1550 1569 1525 1536 0 -16.60(-1.07%)
Feb 18, 2011 1553 1553 1553 0 +13.51(+0.88%)
Feb 17, 2011 1555 1568 1523 1539 0 -14.31(-0.92%)
Feb 16, 2011 1615 1622 1539 1554 0 -67.82(-4.18%)
Feb 15, 2011 1603 1644 1596 1622 0 +9.00(+0.56%)
Feb 14, 2011 1606 1624 1592 1613 0 +14.20(+0.89%)
Feb 11, 2011 1571 1606 1563 1598 0 +17.27(+1.09%)
Feb 10, 2011 1561 1592 1554 1581 0 +11.93(+0.76%)
Feb 09, 2011 1576 1591 1557 1569 0 -23.12(-1.45%)
Feb 08, 2011 1589 1597 1573 1592 0 +6.68(+0.42%)
Feb 07, 2011 1580 1601 1569 1586 0 +6.93(+0.44%)
Feb 04, 2011 1566 1590 1557 1579 0 +12.75(+0.81%)
Feb 03, 2011 1560 1573 1541 1566 0 +1.63(+0.10%)
Feb 02, 2011 1561 1597 1556 1564 0 -18.38(-1.16%)
Feb 01, 2011 1565 1592 1557 1583 0 +24.93(+1.60%)
Jan 31, 2011 1545 1569 1538 1558 0 +15.58(+1.01%)
Jan 28, 2011 1568 1581 1531 1542 0 -29.09(-1.85%)
Jan 27, 2011 1569 1587 1560 1571 0 -9.09(-0.58%)
Jan 26, 2011 1565 1588 1557 1580 0 +18.84(+1.21%)
Jan 25, 2011 1560 1575 1542 1561 0 -12.25(-0.78%)
Jan 24, 2011 1558 1593 1546 1574 0 +17.30(+1.11%)
Jan 21, 2011 1577 1591 1550 1556 0 -12.49(-0.80%)
Jan 20, 2011 1579 1586 1554 1569 0 -15.70(-0.99%)
Jan 19, 2011 1618 1629 1578 1585 0 -38.08(-2.35%)
Jan 18, 2011 1615 1634 1600 1623 0 -1.46(-0.09%)
Jan 14, 2011 1624 1624 1624 0 -6.27(-0.38%)
Jan 13, 2011 1629 1647 1620 1630 0 -9.80(-0.60%)
Jan 12, 2011 1648 1652 1632 1640 0 +3.11(+0.19%)
Jan 11, 2011 1610 1648 1620 1637 0 +20.00(+1.24%)
Jan 10, 2011 1595 1631 1585 1617 0 +14.26(+0.89%)
Jan 07, 2011 1607 1621 1582 1603 0 -2.65(-0.17%)
Jan 06, 2011 1620 1639 1597 1606 0 -24.45(-1.50%)
Jan 05, 2011 1601 1643 1605 1630 0 +12.58(+0.78%)
Jan 04, 2011 1634 1648 1598 1617 0 -21.23(-1.30%)
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.