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 28, 2012 1157 1174 1143 1166 0 +0.08(+0.01%)
Sep 27, 2012 1156 1177 1147 1166 0 +14.92(+1.30%)
Sep 26, 2012 1160 1183 1133 1151 0 -12.18(-1.05%)
Sep 25, 2012 1201 1209 1155 1163 0 -36.77(-3.06%)
Sep 24, 2012 1181 1211 1178 1200 0 +13.29(+1.12%)
Sep 21, 2012 1197 1212 1180 1187 0 -2.64(-0.22%)
Sep 20, 2012 1232 1236 1177 1189 0 -49.23(-3.97%)
Sep 19, 2012 1224 1249 1212 1239 0 +12.83(+1.05%)
Sep 18, 2012 1216 1236 1212 1226 0 +1.35(+0.11%)
Sep 17, 2012 1238 1246 1216 1224 0 -21.40(-1.72%)
Sep 14, 2012 1249 1262 1234 1246 0 -3.23(-0.26%)
Sep 13, 2012 1244 1260 1225 1249 0 +6.78(+0.55%)
Sep 12, 2012 1232 1258 1230 1242 0 +3.43(+0.28%)
Sep 11, 2012 1214 1243 1214 1239 0 +20.87(+1.71%)
Sep 10, 2012 1241 1259 1211 1218 0 -37.48(-2.99%)
Sep 07, 2012 1256 1270 1247 1255 0 +0.53(+0.04%)
Sep 06, 2012 1243 1267 1236 1255 0 +20.16(+1.63%)
Sep 05, 2012 1241 1250 1228 1235 0 -6.88(-0.55%)
Sep 04, 2012 1236 1255 1219 1242 0 +3.36(+0.27%)
Aug 31, 2012 1238 1238 1238 0 +9.48(+0.77%)
Aug 30, 2012 1218 1238 1212 1229 0 -4.19(-0.34%)
Aug 29, 2012 1232 1242 1216 1233 0 -11.44(-0.92%)
Aug 27, 2012 1238 1312 1237 1244 0 +20.49(+1.67%)
Aug 24, 2012 1226 1245 1211 1224 0 -17.11(-1.38%)
Aug 23, 2012 1248 1255 1230 1241 0 -12.21(-0.97%)
Aug 22, 2012 1233 1258 1236 1253 0 +1.61(+0.13%)
Aug 21, 2012 1257 1282 1242 1252 0 -6.85(-0.54%)
Aug 20, 2012 1266 1278 1252 1258 0 -19.06(-1.49%)
Aug 17, 2012 1254 1281 1252 1277 0 +19.12(+1.52%)
Aug 16, 2012 1235 1263 1234 1258 0 +15.43(+1.24%)
Aug 15, 2012 1203 1243 1208 1243 0 +27.73(+2.28%)
Aug 14, 2012 1228 1238 1210 1215 0 -7.01(-0.57%)
Aug 13, 2012 1229 1240 1211 1222 0 -11.15(-0.90%)
Aug 11, 2012 1224 1240 1213 1233 0 +0.00(+0.00%)
Aug 10, 2012 1224 1240 1213 1233 0 +3.78(+0.31%)
Aug 09, 2012 1219 1243 1218 1230 0 -0.25(-0.02%)
Aug 08, 2012 1229 1249 1222 1230 0 -20.80(-1.66%)
Aug 07, 2012 1250 1271 1233 1251 0 +4.68(+0.38%)
Aug 06, 2012 1250 1260 1233 1246 0 -1.57(-0.13%)
Aug 03, 2012 1226 1263 1216 1248 0 +51.52(+4.31%)
Aug 02, 2012 1190 1226 1179 1196 0 -12.69(-1.05%)
Aug 01, 2012 1233 1230 1206 1209 0 -17.79(-1.45%)
Jul 31, 2012 1236 1255 1216 1226 0 -14.52(-1.17%)
Jul 30, 2012 1253 1271 1235 1241 0 -24.06(-1.90%)
Jul 27, 2012 1226 1288 1200 1265 0 +37.31(+3.04%)
Jul 26, 2012 1207 1231 1205 1228 0 +55.17(+4.71%)
Jul 25, 2012 1171 1180 1159 1173 0 -24.20(-2.02%)
Jul 24, 2012 1209 1222 1182 1197 0 -12.24(-1.01%)
Jul 23, 2012 1180 1218 1168 1209 0 -3.07(-0.25%)
Jul 20, 2012 1197 1217 1194 1212 0 +1.40(+0.12%)
Jul 19, 2012 1189 1225 1187 1211 0 +25.70(+2.17%)
Jul 18, 2012 1156 1200 1157 1185 0 +20.86(+1.79%)
Jul 17, 2012 1161 1174 1147 1164 0 +13.18(+1.15%)
Jul 16, 2012 1143 1162 1131 1151 0 +0.70(+0.06%)
Jul 14, 2012 1136 1161 1135 1150 0 +0.00(+0.00%)
Jul 13, 2012 1136 1161 1135 1150 0 +19.42(+1.72%)
Jul 12, 2012 1118 1139 1086 1131 0 +3.59(+0.32%)
Jul 11, 2012 1141 1152 1112 1127 0 -15.08(-1.32%)
Jul 10, 2012 1182 1200 1128 1142 0 -34.08(-2.90%)
Jul 09, 2012 1180 1190 1163 1176 0 -10.39(-0.88%)
Jul 06, 2012 1186 1204 1174 1187 0 -27.32(-2.25%)
Jul 05, 2012 1210 1227 1196 1214 0 -1.73(-0.14%)
Jul 03, 2012 1216 1216 1216 0 +13.25(+1.10%)
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.