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 (%)
May 24, 2011 1642 1678 1622 1645 0 -5.90(-0.36%)
May 23, 2011 1663 1676 1631 1650 0 -41.66(-2.46%)
May 20, 2011 1742 1754 1666 1692 0 -14.15(-0.83%)
May 19, 2011 1692 1719 1681 1706 0 +24.66(+1.47%)
May 18, 2011 1639 1685 1632 1682 0 +36.81(+2.24%)
May 17, 2011 1659 1675 1631 1645 0 -25.49(-1.53%)
May 16, 2011 1669 1704 1657 1670 0 -16.15(-0.96%)
May 13, 2011 1715 1727 1675 1686 0 -25.77(-1.51%)
May 12, 2011 1693 1729 1671 1712 0 +7.93(+0.47%)
May 11, 2011 1712 1740 1691 1704 0 -21.30(-1.23%)
May 10, 2011 1716 1737 1704 1726 0 +18.92(+1.11%)
May 09, 2011 1683 1723 1676 1707 0 +23.92(+1.42%)
May 06, 2011 1692 1720 1674 1683 0 +6.40(+0.38%)
May 05, 2011 1659 1703 1658 1676 0 -9.12(-0.54%)
May 04, 2011 1703 1717 1671 1685 0 -22.38(-1.31%)
May 03, 2011 1716 1735 1697 1708 0 -20.69(-1.20%)
May 02, 2011 1731 1745 1721 1729 0 -13.12(-0.75%)
Apr 29, 2011 1746 1763 1723 1742 0 +5.21(+0.30%)
Apr 28, 2011 1725 1746 1715 1736 0 +7.81(+0.45%)
Apr 27, 2011 1735 1738 1706 1729 0 +6.21(+0.36%)
Apr 26, 2011 1677 1737 1675 1722 0 +46.19(+2.76%)
Apr 25, 2011 1687 1694 1660 1676 0 -16.66(-0.98%)
Apr 21, 2011 1697 1704 1681 1693 0 +3.39(+0.20%)
Apr 20, 2011 1691 1707 1671 1690 0 +24.76(+1.49%)
Apr 19, 2011 1649 1672 1637 1665 0 +22.57(+1.37%)
Apr 18, 2011 1665 1673 1619 1642 0 -47.21(-2.79%)
Apr 15, 2011 1687 1707 1664 1689 0 +2.55(+0.15%)
Apr 14, 2011 1684 1698 1669 1687 0 -9.18(-0.54%)
Apr 13, 2011 1704 1720 1680 1696 0 +10.01(+0.59%)
Apr 12, 2011 1689 1729 1657 1686 0 -22.53(-1.32%)
Apr 11, 2011 1764 1770 1697 1709 0 -54.59(-3.10%)
Apr 08, 2011 1784 1798 1741 1763 0 -11.87(-0.67%)
Apr 07, 2011 1801 1817 1769 1775 0 -26.22(-1.46%)
Apr 06, 2011 1782 1819 1760 1801 0 +33.39(+1.89%)
Apr 05, 2011 1761 1794 1736 1768 0 +3.93(+0.22%)
Apr 04, 2011 1744 1787 1729 1764 0 +26.04(+1.50%)
Apr 01, 2011 1720 1746 1705 1738 0 +33.48(+1.96%)
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%)
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.