Financial News

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 (%)
Apr 30, 2012 1192 1199 1175 1180 0 -12.30(-1.03%)
Apr 27, 2012 1175 1202 1171 1192 0 +16.34(+1.39%)
Apr 26, 2012 1169 1182 1160 1176 0 +2.19(+0.19%)
Apr 25, 2012 1177 1188 1166 1174 0 +6.89(+0.59%)
Apr 24, 2012 1176 1189 1160 1167 0 -7.25(-0.62%)
Apr 23, 2012 1180 1188 1154 1174 0 -23.55(-1.97%)
Apr 20, 2012 1192 1213 1187 1197 0 +10.13(+0.85%)
Apr 19, 2012 1211 1222 1175 1187 0 -26.84(-2.21%)
Apr 18, 2012 1219 1233 1208 1214 0 -5.87(-0.48%)
Apr 17, 2012 1215 1232 1204 1220 0 +15.95(+1.32%)
Apr 16, 2012 1241 1249 1191 1204 0 -37.27(-3.00%)
Apr 13, 2012 1255 1260 1235 1241 0 -20.58(-1.63%)
Apr 12, 2012 1233 1268 1230 1262 0 +23.52(+1.90%)
Apr 11, 2012 1242 1255 1228 1238 0 +13.04(+1.06%)
Apr 10, 2012 1235 1247 1211 1225 0 -4.99(-0.41%)
Apr 09, 2012 1242 1251 1219 1230 0 -30.74(-2.44%)
Apr 05, 2012 1257 1273 1253 1261 0 -0.52(-0.04%)
Apr 04, 2012 1274 1284 1246 1262 0 -27.01(-2.10%)
Apr 03, 2012 1283 1302 1271 1289 0 +2.51(+0.20%)
Apr 02, 2012 1289 1308 1271 1286 0 -9.68(-0.75%)
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%)
Jan 04, 2012 1918 1955 1916 1940 0 -1.86(-0.10%)
Dec 30, 2011 1964 1976 1934 1942 0 -20.72(-1.06%)
Dec 29, 2011 1919 1976 1916 1962 0 +43.98(+2.29%)
Dec 28, 2011 1961 1976 1908 1919 0 -42.57(-2.17%)
Dec 27, 2011 1947 1979 1933 1961 0 +14.14(+0.73%)
Dec 23, 2011 1947 1947 1947 0 +32.09(+1.68%)
Dec 21, 2011 1913 1931 1865 1915 0 +8.81(+0.46%)
Dec 20, 2011 1896 1934 1885 1906 0 +44.08(+2.37%)
Dec 19, 2011 1897 1919 1852 1862 0 -23.05(-1.22%)
Dec 16, 2011 1872 1908 1851 1885 0 +32.58(+1.76%)
Dec 15, 2011 1863 1880 1838 1852 0 +16.90(+0.92%)
Dec 14, 2011 1868 1877 1814 1836 0 -51.51(-2.73%)
Dec 13, 2011 1925 1938 1869 1887 0 -21.86(-1.15%)
Dec 12, 2011 1898 1917 1867 1909 0 -9.11(-0.47%)
Dec 09, 2011 1844 1941 1845 1918 0 +59.57(+3.21%)
Dec 08, 2011 1876 1898 1849 1858 0 -47.72(-2.50%)
Dec 07, 2011 1890 1921 1868 1906 0 -7.64(-0.40%)
Dec 06, 2011 1896 1930 1879 1914 0 +17.86(+0.94%)
Dec 05, 2011 1896 1918 1857 1896 0 +25.69(+1.37%)
Dec 02, 2011 1895 1913 1855 1870 0 -3.95(-0.21%)
Dec 01, 2011 1870 1917 1849 1874 0 +1.71(+0.09%)
Nov 30, 2011 1818 1884 1804 1872 0 +102.45(+5.79%)
Nov 29, 2011 1781 1804 1752 1770 0 -13.42(-0.75%)
Nov 28, 2011 1763 1799 1751 1783 0 +75.30(+4.41%)
Nov 25, 2011 1718 1745 1704 1708 0 -21.13(-1.22%)
Nov 23, 2011 1729 1729 1729 0 -61.78(-3.45%)
Nov 22, 2011 1789 1813 1768 1791 0 -4.83(-0.27%)
Nov 21, 2011 1807 1823 1780 1796 0 -48.53(-2.63%)
Nov 18, 2011 1845 1866 1816 1844 0 +6.91(+0.38%)
Nov 17, 2011 1882 1912 1820 1838 0 -68.48(-3.59%)
Nov 16, 2011 1905 1947 1888 1906 0 -18.50(-0.96%)
Nov 15, 2011 1861 1935 1849 1925 0 +51.74(+2.76%)
Nov 14, 2011 1845 1885 1834 1873 0 +10.04(+0.54%)
Nov 11, 2011 1833 1877 1832 1863 0 +40.62(+2.23%)
Nov 10, 2011 1811 1846 1796 1822 0 +32.88(+1.84%)
Nov 09, 2011 1825 1844 1782 1789 0 -81.43(-4.35%)
Nov 08, 2011 1859 1882 1816 1871 0 +28.75(+1.56%)
Nov 07, 2011 1866 1874 1806 1842 0 -23.13(-1.24%)
Nov 04, 2011 1804 1867 1790 1865 0 +37.84(+2.07%)
Nov 03, 2011 1816 1846 1782 1827 0 +32.68(+1.82%)
Nov 02, 2011 1790 1816 1746 1795 0 +41.51(+2.37%)
Nov 01, 2011 1734 1796 1722 1753 0 -70.99(-3.89%)
Oct 31, 2011 1842 1865 1805 1824 0 -46.81(-2.50%)
Oct 28, 2011 1842 1882 1827 1871 0 +15.34(+0.83%)
Oct 27, 2011 1859 1896 1836 1855 0 +43.98(+2.43%)
Oct 26, 2011 1768 1823 1750 1811 0 +48.96(+2.78%)
Oct 25, 2011 1767 1787 1733 1763 0 -29.01(-1.62%)
Oct 24, 2011 1753 1810 1744 1792 0 +34.88(+1.99%)
Oct 21, 2011 1733 1761 1713 1757 0 +47.29(+2.77%)
Oct 20, 2011 1718 1726 1679 1709 0 -5.46(-0.32%)
Oct 19, 2011 1729 1757 1699 1715 0 -22.19(-1.28%)
Oct 18, 2011 1689 1753 1657 1737 0 +37.73(+2.22%)
Oct 17, 2011 1710 1752 1683 1699 0 -32.06(-1.85%)
Oct 14, 2011 1714 1749 1694 1731 0 +22.02(+1.29%)
Oct 13, 2011 1693 1719 1663 1709 0 +3.60(+0.21%)
Oct 12, 2011 1693 1729 1685 1706 0 +15.45(+0.91%)
Oct 11, 2011 1654 1706 1655 1690 0 +9.87(+0.59%)
Oct 10, 2011 1659 1696 1649 1680 0 +49.43(+3.03%)
Oct 07, 2011 1654 1675 1603 1631 0 -18.31(-1.11%)
Oct 06, 2011 1624 1664 1595 1649 0 +36.69(+2.28%)
Oct 05, 2011 1578 1624 1557 1613 0 +40.13(+2.55%)
Oct 04, 2011 1497 1581 1456 1572 0 +56.85(+3.75%)
Oct 03, 2011 1605 1636 1503 1516 0 -105.62(-6.51%)
Sep 30, 2011 1631 1664 1607 1621 0 -39.97(-2.41%)
Sep 29, 2011 1685 1703 1613 1661 0 +18.04(+1.10%)
Sep 28, 2011 1697 1712 1640 1643 0 -43.21(-2.56%)
Sep 27, 2011 1714 1751 1674 1686 0 +11.15(+0.67%)
Sep 26, 2011 1646 1680 1617 1675 0 +24.70(+1.50%)
Sep 23, 2011 1605 1667 1603 1651 0 +34.10(+2.11%)
Sep 22, 2011 1581 1649 1573 1616 0 -45.34(-2.73%)
Sep 21, 2011 1704 1728 1657 1662 0 -45.48(-2.66%)
Sep 20, 2011 1735 1771 1702 1707 0 -21.21(-1.23%)
Sep 19, 2011 1686 1743 1668 1728 0 +7.39(+0.43%)
Sep 16, 2011 1726 1749 1689 1721 0 +3.59(+0.21%)
Sep 15, 2011 1712 1742 1675 1717 0 +13.87(+0.81%)
Sep 14, 2011 1700 1727 1642 1704 0 +27.63(+1.65%)
Sep 13, 2011 1619 1687 1607 1676 0 +66.32(+4.12%)
Sep 12, 2011 1578 1617 1563 1610 0 -0.05(-0.00%)
Sep 09, 2011 1644 1661 1587 1610 0 -50.88(-3.06%)
Sep 08, 2011 1644 1689 1631 1661 0 -0.85(-0.05%)
Sep 07, 2011 1586 1668 1577 1661 0 +103.84(+6.67%)
Sep 06, 2011 1505 1564 1506 1558 0 -17.27(-1.10%)
Sep 02, 2011 1575 1575 1575 0 -38.47(-2.38%)
Sep 01, 2011 1647 1671 1604 1613 0 -37.87(-2.29%)
Aug 31, 2011 1671 1699 1630 1651 0 -8.27(-0.50%)
Aug 30, 2011 1616 1674 1611 1659 0 +26.61(+1.63%)
Aug 29, 2011 1615 1663 1588 1633 0 +101.85(+6.65%)
Aug 26, 2011 1465 1540 1444 1531 0 +48.63(+3.28%)
Aug 25, 2011 1510 1531 1463 1482 0 -13.70(-0.92%)
Aug 24, 2011 1465 1502 1449 1496 0 +23.91(+1.62%)
Aug 23, 2011 1415 1477 1405 1472 0 +61.38(+4.35%)
Aug 22, 2011 1436 1449 1400 1411 0 +11.08(+0.79%)
Aug 19, 2011 1396 1465 1392 1400 0 -42.86(-2.97%)
Aug 18, 2011 1457 1471 1410 1443 0 -70.22(-4.64%)
Aug 17, 2011 1528 1550 1497 1513 0 -10.02(-0.66%)
Aug 16, 2011 1524 1548 1504 1523 0 -37.92(-2.43%)
Aug 15, 2011 1539 1572 1525 1561 0 +38.19(+2.51%)
Aug 12, 2011 1498 1545 1483 1523 0 +38.15(+2.57%)
Aug 11, 2011 1407 1510 1394 1484 0 +92.81(+6.67%)
Aug 10, 2011 1412 1458 1378 1392 0 -57.27(-3.95%)
Aug 09, 2011 1407 1457 1315 1449 0 +121.53(+9.16%)
Aug 08, 2011 1411 1441 1317 1327 0 -147.46(-10.00%)
Aug 05, 2011 1474 1530 1430 1475 0 +15.65(+1.07%)
Aug 04, 2011 1528 1549 1450 1459 0 -100.20(-6.43%)
Aug 03, 2011 1544 1576 1499 1559 0 +17.34(+1.12%)
Aug 02, 2011 1597 1621 1538 1542 0 -69.75(-4.33%)
Aug 01, 2011 1641 1652 1599 1612 0 +0.22(+0.01%)
Jul 29, 2011 1592 1632 1581 1612 0 -2.93(-0.18%)
Jul 28, 2011 1643 1665 1607 1614 0 -27.79(-1.69%)
Jul 27, 2011 1691 1700 1635 1642 0 -61.38(-3.60%)
Jul 26, 2011 1727 1744 1693 1704 0 -20.14(-1.17%)
Jul 25, 2011 1706 1738 1686 1724 0 -3.31(-0.19%)
Jul 22, 2011 1734 1740 1710 1727 0 +5.63(+0.33%)
Jul 21, 2011 1729 1743 1699 1721 0 +0.69(+0.04%)
Jul 20, 2011 1728 1739 1705 1721 0 -10.28(-0.59%)
Jul 19, 2011 1710 1745 1708 1731 0 +34.27(+2.02%)
Jul 18, 2011 1714 1723 1675 1697 0 -20.58(-1.20%)
Jul 15, 2011 1702 1724 1689 1717 0 +26.20(+1.55%)
Jul 14, 2011 1724 1743 1685 1691 0 -26.78(-1.56%)
Jul 13, 2011 1708 1753 1706 1718 0 +13.55(+0.80%)
Jul 12, 2011 1698 1732 1674 1704 0 +9.96(+0.59%)
Jul 11, 2011 1714 1730 1678 1694 0 -47.22(-2.71%)
Jul 08, 2011 1724 1747 1715 1742 0 -18.59(-1.06%)
Jul 07, 2011 1751 1770 1743 1760 0 +20.46(+1.18%)
Jul 06, 2011 1726 1748 1704 1740 0 +5.88(+0.34%)
Jul 05, 2011 1736 1746 1715 1734 0 -2.37(-0.14%)
Jul 01, 2011 1736 1736 1736 0 +36.69(+2.16%)
Jun 30, 2011 1684 1717 1675 1700 0 +12.75(+0.76%)
Jun 29, 2011 1676 1695 1648 1687 0 +9.37(+0.56%)
Jun 28, 2011 1643 1685 1638 1677 0 +56.05(+3.46%)
Jun 27, 2011 1606 1637 1590 1621 0 +10.65(+0.66%)
Jun 24, 2011 1600 1635 1594 1611 0 +3.89(+0.24%)
Jun 23, 2011 1571 1614 1539 1607 0 +13.82(+0.87%)
Jun 22, 2011 1587 1625 1578 1593 0 -3.70(-0.23%)
Jun 21, 2011 1561 1607 1556 1597 0 +44.11(+2.84%)
Jun 20, 2011 1549 1567 1537 1553 0 +19.37(+1.26%)
Jun 17, 2011 1545 1556 1526 1533 0 +0.02(+0.00%)
Jun 16, 2011 1521 1555 1517 1533 0 +0.20(+0.01%)
Jun 15, 2011 1547 1567 1522 1533 0 -31.25(-2.00%)
Jun 14, 2011 1545 1576 1540 1564 0 +33.27(+2.17%)
Jun 13, 2011 1535 1562 1522 1531 0 -11.90(-0.77%)
Jun 10, 2011 1540 1573 1523 1543 0 -9.27(-0.60%)
Jun 09, 2011 1528 1567 1519 1552 0 +22.17(+1.45%)
Jun 08, 2011 1569 1579 1523 1530 0 -57.18(-3.60%)
Jun 07, 2011 1605 1611 1580 1587 0 -8.33(-0.52%)
Jun 06, 2011 1623 1634 1585 1596 0 -31.39(-1.93%)
Jun 03, 2011 1627 1650 1612 1627 0 -17.66(-1.07%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback