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, 2009 1101 1111 1066 1081 0 -17.39(-1.58%)
Sep 29, 2009 1097 1119 1086 1099 0 -0.64(-0.06%)
Sep 28, 2009 1071 1110 1065 1099 0 +27.87(+2.60%)
Sep 25, 2009 1065 1091 1056 1071 0 -3.87(-0.36%)
Sep 24, 2009 1088 1101 1064 1075 0 -15.54(-1.42%)
Sep 23, 2009 1096 1111 1079 1091 0 -7.67(-0.70%)
Sep 22, 2009 1090 1117 1079 1099 0 +8.61(+0.79%)
Sep 21, 2009 1093 1113 1079 1090 0 -28.59(-2.56%)
Sep 18, 2009 1102 1129 1086 1119 0 +19.70(+1.79%)
Sep 17, 2009 1110 1128 1087 1099 0 -10.42(-0.94%)
Sep 16, 2009 1098 1120 1091 1109 0 +6.95(+0.63%)
Sep 15, 2009 1090 1112 1075 1102 0 +7.11(+0.65%)
Sep 14, 2009 1078 1103 1064 1095 0 +4.37(+0.40%)
Sep 11, 2009 1088 1116 1074 1091 0 +3.48(+0.32%)
Sep 10, 2009 1077 1097 1066 1087 0 +6.79(+0.63%)
Sep 09, 2009 1074 1095 1066 1081 0 +2.47(+0.23%)
Sep 08, 2009 1091 1103 1068 1078 0 -0.20(-0.02%)
Sep 04, 2009 1078 1078 1078 0 +11.70(+1.10%)
Sep 03, 2009 1040 1073 1033 1067 0 +27.14(+2.61%)
Sep 02, 2009 1036 1082 1031 1039 0 -45.68(-4.21%)
Sep 01, 2009 1097 1132 1073 1085 0 -19.45(-1.76%)
Aug 31, 2009 1105 1120 1087 1105 0 -16.86(-1.50%)
Aug 28, 2009 1145 1154 1108 1121 0 -18.61(-1.63%)
Aug 27, 2009 1118 1148 1098 1140 0 +20.56(+1.84%)
Aug 26, 2009 1113 1135 1095 1119 0 +3.43(+0.31%)
Aug 25, 2009 1118 1137 1105 1116 0 -3.99(-0.36%)
Aug 24, 2009 1136 1147 1111 1120 0 -9.51(-0.84%)
Aug 21, 2009 1108 1141 1110 1130 0 +21.29(+1.92%)
Aug 20, 2009 1084 1120 1083 1108 0 +18.46(+1.69%)
Aug 19, 2009 1066 1099 1063 1090 0 +4.61(+0.42%)
Aug 18, 2009 1075 1094 1067 1085 0 +15.63(+1.46%)
Aug 17, 2009 1088 1097 1055 1070 0 -38.78(-3.50%)
Aug 14, 2009 1127 1143 1090 1108 0 -24.95(-2.20%)
Aug 13, 2009 1134 1142 1105 1133 0 +2.52(+0.22%)
Aug 12, 2009 1103 1145 1100 1131 0 +20.42(+1.84%)
Aug 11, 2009 1120 1135 1095 1110 0 -14.07(-1.25%)
Aug 10, 2009 1123 1142 1109 1124 0 -8.91(-0.79%)
Aug 07, 2009 1130 1152 1102 1133 0 -1.35(-0.12%)
Aug 06, 2009 1155 1164 1119 1135 0 -23.49(-2.03%)
Aug 05, 2009 1163 1174 1135 1158 0 -1.80(-0.16%)
Aug 04, 2009 1142 1167 1127 1160 0 +12.59(+1.10%)
Aug 03, 2009 1136 1159 1121 1147 0 +23.53(+2.09%)
Jul 31, 2009 1118 1142 1111 1124 0 -5.04(-0.45%)
Jul 30, 2009 1115 1151 1111 1129 0 +21.48(+1.94%)
Jul 29, 2009 1111 1117 1091 1107 0 -9.09(-0.81%)
Jul 28, 2009 1113 1133 1097 1116 0 -4.39(-0.39%)
Jul 27, 2009 1125 1137 1106 1121 0 -0.54(-0.05%)
Jul 24, 2009 1103 1126 1089 1121 0 +6.72(+0.60%)
Jul 23, 2009 1078 1132 1055 1115 0 +36.56(+3.39%)
Jul 22, 2009 1060 1090 1061 1078 0 -0.79(-0.07%)
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.