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 (%)
Sep 30, 2008 1316 1339 1266 1323 0 +25.18(+1.94%)
Sep 29, 2008 1360 1371 1175 1298 0 -79.55(-5.78%)
Sep 26, 2008 1376 1401 1338 1377 0 -29.34(-2.09%)
Sep 25, 2008 1405 1433 1379 1406 0 +17.32(+1.25%)
Sep 24, 2008 1395 1434 1367 1389 0 -2.35(-0.17%)
Sep 23, 2008 1438 1460 1375 1392 0 -47.81(-3.32%)
Sep 22, 2008 1454 1482 1418 1439 0 -27.63(-1.88%)
Sep 19, 2008 1438 1514 1405 1467 0 +63.65(+4.54%)
Sep 18, 2008 1345 1452 1295 1403 0 +64.73(+4.84%)
Sep 17, 2008 1323 1382 1290 1339 0 +2.71(+0.20%)
Sep 16, 2008 1289 1351 1266 1336 0 +20.39(+1.55%)
Sep 15, 2008 1292 1351 1269 1315 0 -23.61(-1.76%)
Sep 12, 2008 1302 1348 1281 1339 0 +29.40(+2.24%)
Sep 11, 2008 1285 1321 1240 1310 0 +15.35(+1.19%)
Sep 10, 2008 1283 1319 1258 1294 0 +19.06(+1.49%)
Sep 09, 2008 1345 1352 1255 1275 0 -63.90(-4.77%)
Sep 08, 2008 1364 1402 1321 1339 0 +1.82(+0.14%)
Sep 05, 2008 1323 1352 1294 1337 0 +10.29(+0.78%)
Sep 04, 2008 1362 1375 1307 1327 0 -39.26(-2.87%)
Sep 03, 2008 1322 1402 1305 1366 0 -20.12(-1.45%)
Sep 02, 2008 1435 1455 1374 1386 0 -22.60(-1.60%)
Sep 01, 2008 1428 1438 1383 1409 0 +0.00(+0.00%)
Aug 29, 2008 1428 1438 1383 1409 0 -18.84(-1.32%)
Aug 28, 2008 1447 1465 1410 1428 0 -15.49(-1.07%)
Aug 27, 2008 1425 1465 1411 1443 0 +14.47(+1.01%)
Aug 26, 2008 1447 1463 1419 1429 0 -17.47(-1.21%)
Aug 25, 2008 1466 1477 1429 1446 0 -22.12(-1.51%)
Aug 22, 2008 1467 1487 1453 1468 0 +7.80(+0.53%)
Aug 21, 2008 1439 1474 1427 1461 0 +5.94(+0.41%)
Aug 20, 2008 1450 1464 1413 1455 0 +7.41(+0.51%)
Aug 19, 2008 1463 1473 1430 1447 0 -21.88(-1.49%)
Aug 18, 2008 1493 1504 1447 1469 0 -17.61(-1.18%)
Aug 15, 2008 1492 1511 1462 1487 0 -5.74(-0.38%)
Aug 14, 2008 1447 1506 1439 1493 0 +44.79(+3.09%)
Aug 13, 2008 1451 1457 1418 1448 0 -14.52(-0.99%)
Aug 12, 2008 1442 1479 1432 1462 0 +10.44(+0.72%)
Aug 11, 2008 1447 1480 1424 1452 0 -9.59(-0.66%)
Aug 08, 2008 1456 1477 1436 1461 0 +10.52(+0.73%)
Aug 07, 2008 1456 1473 1429 1451 0 -12.26(-0.84%)
Aug 06, 2008 1466 1478 1439 1463 0 -3.07(-0.21%)
Aug 05, 2008 1465 1489 1444 1466 0 +22.55(+1.56%)
Aug 04, 2008 1468 1472 1425 1444 0 -10.97(-0.75%)
Aug 01, 2008 1491 1497 1441 1455 0 -17.89(-1.21%)
Jul 31, 2008 1478 1502 1461 1473 0 -5.52(-0.37%)
Jul 30, 2008 1455 1511 1436 1478 0 +44.35(+3.09%)
Jul 29, 2008 1443 1454 1416 1434 0 +8.42(+0.59%)
Jul 28, 2008 1432 1447 1405 1425 0 -5.73(-0.40%)
Jul 25, 2008 1440 1467 1418 1431 0 -7.07(-0.49%)
Jul 24, 2008 1495 1504 1426 1438 0 -44.26(-2.99%)
Jul 23, 2008 1462 1501 1436 1482 0 +22.06(+1.51%)
Jul 22, 2008 1442 1478 1420 1460 0 +16.41(+1.14%)
Jul 21, 2008 1432 1450 1412 1444 0 +23.49(+1.65%)
Jul 18, 2008 1422 1447 1393 1420 0 +6.98(+0.49%)
Jul 17, 2008 1399 1424 1381 1413 0 +18.38(+1.32%)
Jul 16, 2008 1363 1407 1328 1395 0 +28.87(+2.11%)
Jul 15, 2008 1395 1406 1346 1366 0 -48.36(-3.42%)
Jul 14, 2008 1422 1443 1381 1415 0 +3.34(+0.24%)
Jul 11, 2008 1407 1457 1376 1411 0 -1.53(-0.11%)
Jul 10, 2008 1384 1429 1371 1413 0 +39.55(+2.88%)
Jul 09, 2008 1402 1428 1357 1373 0 -24.60(-1.76%)
Jul 08, 2008 1379 1436 1353 1398 0 +14.43(+1.04%)
Jul 07, 2008 1409 1430 1370 1383 0 -20.45(-1.46%)
Jul 04, 2008 1378 1432 1369 1404 0 +0.00(+0.00%)
Jul 03, 2008 1378 1432 1369 1404 0 +12.85(+0.92%)
Jul 02, 2008 1435 1447 1381 1391 0 -28.77(-2.03%)
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.