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 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%)
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.