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 (%)
Jul 31, 2015 907.56 915.49 901.28 905.91 0 +1.05(+0.12%)
Jul 30, 2015 899.35 910.55 892.07 904.86 0 +1.51(+0.17%)
Jul 29, 2015 870.03 909.21 867.13 903.35 0 +30.64(+3.51%)
Jul 28, 2015 873.91 880.74 864.08 872.71 0 +4.94(+0.57%)
Jul 27, 2015 860.85 873.30 854.33 867.77 0 -1.40(-0.16%)
Jul 24, 2015 878.20 880.93 865.75 869.17 0 -11.82(-1.34%)
Jul 23, 2015 888.79 893.88 877.65 880.99 0 -8.45(-0.95%)
Jul 22, 2015 895.63 898.63 882.83 889.44 0 -10.38(-1.15%)
Jul 21, 2015 911.93 917.36 897.63 899.81 0 -13.29(-1.46%)
Jul 20, 2015 915.00 917.87 908.23 913.11 0 +0.04(+0.00%)
Jul 17, 2015 924.48 930.05 908.39 913.07 0 -13.18(-1.42%)
Jul 16, 2015 930.29 935.65 922.83 926.25 0 +2.69(+0.29%)
Jul 15, 2015 933.47 937.47 920.39 923.56 0 -10.08(-1.08%)
Jul 14, 2015 927.83 942.95 926.39 933.64 0 +7.39(+0.80%)
Jul 13, 2015 923.69 932.89 918.63 926.25 0 +6.29(+0.68%)
Jul 10, 2015 931.58 935.41 912.89 919.96 0 -5.03(-0.54%)
Jul 09, 2015 938.92 945.76 921.42 924.99 0 -1.77(-0.19%)
Jul 08, 2015 944.52 947.00 923.19 926.76 0 -23.27(-2.45%)
Jul 07, 2015 951.79 956.23 933.95 950.02 0 -2.06(-0.22%)
Jul 06, 2015 960.80 965.29 947.54 952.08 0 -17.17(-1.77%)
Jul 02, 2015 969.25 969.25 969.25 969.25 0 -3.15(-0.32%)
Jul 01, 2015 982.49 982.86 963.42 972.40 0 -4.82(-0.49%)
Jun 30, 2015 975.75 982.41 970.23 977.22 0 +7.03(+0.72%)
Jun 29, 2015 979.48 982.68 968.14 970.19 0 -15.86(-1.61%)
Jun 26, 2015 985.55 991.58 978.30 986.05 0 -0.24(-0.02%)
Jun 25, 2015 993.33 994.46 982.12 986.29 0 -4.54(-0.46%)
Jun 24, 2015 990.76 995.78 983.85 990.82 0 -0.24(-0.02%)
Jun 23, 2015 988.75 995.54 983.36 991.07 0 +1.27(+0.13%)
Jun 22, 2015 997.42 999.87 984.20 989.80 0 +0.17(+0.02%)
Jun 19, 2015 998.33 1001 987.01 989.63 0 -7.75(-0.78%)
Jun 18, 2015 993.86 1005 989.07 997.38 0 +6.24(+0.63%)
Jun 17, 2015 991.92 1001 985.45 991.14 0 -0.61(-0.06%)
Jun 16, 2015 985.90 998.99 977.38 991.75 0 +4.62(+0.47%)
Jun 15, 2015 980.46 991.73 970.59 987.12 0 -0.69(-0.07%)
Jun 12, 2015 985.35 991.97 981.55 987.81 0 -2.38(-0.24%)
Jun 11, 2015 984.18 993.06 980.87 990.19 0 +6.64(+0.68%)
Jun 10, 2015 980.38 991.92 975.55 983.55 0 +6.15(+0.63%)
Jun 09, 2015 983.03 989.87 974.04 977.40 0 -4.72(-0.48%)
Jun 08, 2015 993.06 1000 976.71 982.12 0 -9.88(-1.00%)
Jun 05, 2015 982.87 993.70 978.22 991.99 0 +5.75(+0.58%)
Jun 04, 2015 992.82 995.97 981.28 986.25 0 -11.01(-1.10%)
Jun 03, 2015 994.03 1006 992.19 997.26 0 +6.40(+0.65%)
Jun 02, 2015 986.71 1002 984.35 990.86 0 +2.91(+0.29%)
Jun 01, 2015 980.94 994.44 974.90 987.96 0 +7.61(+0.78%)
May 29, 2015 993.66 1005 977.64 980.35 0 -16.18(-1.62%)
May 28, 2015 997.92 1003 989.45 996.53 0 -4.71(-0.47%)
May 27, 2015 996.53 1005 985.60 1001 0 +5.68(+0.57%)
May 26, 2015 996.17 1001 989.33 995.56 0 -5.05(-0.50%)
May 22, 2015 1001 1001 1001 1001 0 -1.27(-0.13%)
May 21, 2015 969.35 1023 968.75 1002 0 +21.15(+2.16%)
May 20, 2015 984.75 988.43 973.18 980.73 0 -4.40(-0.45%)
May 19, 2015 994.68 1001 979.60 985.13 0 -8.22(-0.83%)
May 18, 2015 992.73 999.95 982.81 993.35 0 -1.43(-0.14%)
May 15, 2015 999.82 1012 988.93 994.77 0 -7.25(-0.72%)
May 14, 2015 995.35 1005 986.05 1002 0 +12.03(+1.21%)
May 13, 2015 990.20 999.19 981.01 990.00 0 +4.75(+0.48%)
May 12, 2015 989.51 997.66 978.47 985.25 0 -0.23(-0.02%)
May 11, 2015 979.80 991.09 974.10 985.48 0 +4.07(+0.41%)
May 08, 2015 986.84 991.20 974.98 981.41 0 +9.79(+1.01%)
May 07, 2015 972.84 981.59 962.90 971.62 0 +2.69(+0.28%)
May 06, 2015 982.98 987.19 957.98 968.94 0 -9.24(-0.94%)
May 05, 2015 975.87 995.68 967.71 978.17 0 -7.22(-0.73%)
May 04, 2015 994.49 1015 978.10 985.39 0 -41.73(-4.06%)
May 01, 2015 1020 1033 1014 1027 0 +9.31(+0.91%)
Apr 30, 2015 1030 1037 1014 1018 0 -17.22(-1.66%)
Apr 29, 2015 1030 1044 1027 1035 0 -3.74(-0.36%)
Apr 28, 2015 1027 1041 1020 1039 0 +10.18(+0.99%)
Apr 27, 2015 1026 1034 1020 1029 0 +6.17(+0.60%)
Apr 24, 2015 1029 1032 1014 1022 0 -3.26(-0.32%)
Apr 23, 2015 1019 1033 1015 1026 0 +4.82(+0.47%)
Apr 22, 2015 1020 1026 1009 1021 0 +2.74(+0.27%)
Apr 21, 2015 1034 1039 1014 1018 0 -11.50(-1.12%)
Apr 20, 2015 1030 1040 1026 1030 0 +1.03(+0.10%)
Apr 17, 2015 1024 1035 1013 1029 0 +0.66(+0.06%)
Apr 16, 2015 1022 1036 1015 1028 0 +1.96(+0.19%)
Apr 15, 2015 1013 1037 1008 1026 0 +16.28(+1.61%)
Apr 14, 2015 1009 1015 1002 1010 0 -2.76(-0.27%)
Apr 13, 2015 1018 1024 1009 1012 0 -6.98(-0.68%)
Apr 10, 2015 1025 1031 1016 1019 0 -0.69(-0.07%)
Apr 09, 2015 1016 1023 1007 1020 0 +2.50(+0.25%)
Apr 08, 2015 1019 1025 1009 1018 0 -1.52(-0.15%)
Apr 07, 2015 1021 1035 1013 1019 0 -1.45(-0.14%)
Apr 06, 2015 1006 1029 1003 1021 0 +10.15(+1.00%)
Apr 02, 2015 1010 1010 1010 1010 0 +1.91(+0.19%)
Apr 01, 2015 1013 1022 999.07 1009 0 -5.74(-0.57%)
Mar 31, 2015 1013 1018 1004 1014 0 -1.42(-0.14%)
Mar 30, 2015 1004 1022 1001 1016 0 +16.15(+1.62%)
Mar 27, 2015 998.91 1006 991.70 999.54 0 -0.97(-0.10%)
Mar 26, 2015 998.93 1009 994.88 1001 0 -3.83(-0.38%)
Mar 25, 2015 1023 1025 1004 1004 0 -15.44(-1.51%)
Mar 24, 2015 1026 1031 1016 1020 0 -7.87(-0.77%)
Mar 23, 2015 1033 1036 1021 1028 0 -5.85(-0.57%)
Mar 20, 2015 1034 1044 1022 1034 0 +3.35(+0.33%)
Mar 19, 2015 1026 1034 1020 1030 0 -0.76(-0.07%)
Mar 18, 2015 1023 1037 1010 1031 0 +3.19(+0.31%)
Mar 17, 2015 1021 1030 1015 1028 0 +0.33(+0.03%)
Mar 16, 2015 1018 1032 1011 1027 0 +11.97(+1.18%)
Mar 13, 2015 1026 1033 1005 1015 0 -13.91(-1.35%)
Mar 12, 2015 1032 1040 1022 1029 0 +1.76(+0.17%)
Mar 11, 2015 1017 1031 1012 1028 0 +9.34(+0.92%)
Mar 10, 2015 1020 1028 1012 1018 0 -22.60(-2.17%)
Mar 09, 2015 1035 1050 1027 1041 0 +8.67(+0.84%)
Mar 06, 2015 1041 1046 1029 1032 0 -14.47(-1.38%)
Mar 05, 2015 1045 1059 1033 1047 0 -1.87(-0.18%)
Mar 04, 2015 1049 1059 1051 1048 0 -9.51(-0.90%)
Mar 03, 2015 1063 1070 1057 1058 0 -4.78(-0.45%)
Mar 02, 2015 1038 1065 1034 1063 0 +26.39(+2.55%)
Feb 27, 2015 1040 1044 1033 1036 0 -3.36(-0.32%)
Feb 26, 2015 1039 1046 1038 1040 0 +0.27(+0.03%)
Feb 25, 2015 1037 1045 1030 1039 0 -1.11(-0.11%)
Feb 24, 2015 1018 1054 1011 1041 0 -18.13(-1.71%)
Feb 23, 2015 1065 1076 1051 1059 0 -10.96(-1.02%)
Feb 20, 2015 1061 1073 1047 1070 0 +6.88(+0.65%)
Feb 19, 2015 1052 1069 1041 1063 0 +3.02(+0.28%)
Feb 18, 2015 1051 1065 1047 1060 0 +8.25(+0.78%)
Feb 17, 2015 1069 1074 1048 1052 0 -17.51(-1.64%)
Feb 13, 2015 1069 1069 1069 1069 0 +19.54(+1.86%)
Feb 12, 2015 1050 1057 1037 1050 0 +2.47(+0.24%)
Feb 11, 2015 1049 1065 1036 1047 0 -6.71(-0.64%)
Feb 10, 2015 1074 1080 1044 1054 0 -12.21(-1.15%)
Feb 09, 2015 1054 1077 1050 1066 0 +11.09(+1.05%)
Feb 06, 2015 1047 1061 1041 1055 0 +12.41(+1.19%)
Feb 05, 2015 1026 1048 1023 1042 0 +22.15(+2.17%)
Feb 04, 2015 1027 1038 1010 1020 0 -10.15(-0.98%)
Feb 03, 2015 1016 1033 1015 1030 0 +21.07(+2.09%)
Feb 02, 2015 1001 1012 989.18 1009 0 +9.90(+0.99%)
Jan 30, 2015 1007 1014 994.03 999.49 0 -12.85(-1.27%)
Jan 29, 2015 993.10 1016 988.53 1012 0 +17.82(+1.79%)
Jan 28, 2015 1017 1021 989.62 994.52 0 -14.90(-1.48%)
Jan 27, 2015 1009 1016 1001 1009 0 -14.32(-1.40%)
Jan 26, 2015 1020 1027 1009 1024 0 +3.53(+0.35%)
Jan 23, 2015 1023 1030 1015 1020 0 -3.76(-0.37%)
Jan 22, 2015 1018 1032 1003 1024 0 +11.99(+1.18%)
Jan 21, 2015 1002 1014 994.25 1012 0 +8.26(+0.82%)
Jan 20, 2015 1006 1012 993.68 1004 0 -1.92(-0.19%)
Jan 16, 2015 996.87 1009 990.02 1006 0 +6.80(+0.68%)
Jan 15, 2015 999.10 1013 994.32 998.84 0 -8.42(-0.84%)
Jan 14, 2015 1007 1020 993.79 1007 0 -12.68(-1.24%)
Jan 13, 2015 1020 1020 1020 1020 0 -16.42(-1.58%)
Jan 12, 2015 1052 1057 1034 1036 0 -16.44(-1.56%)
Jan 09, 2015 1051 1060 1040 1053 0 +0.22(+0.02%)
Jan 08, 2015 1044 1056 1037 1053 0 +16.66(+1.61%)
Jan 07, 2015 1039 1041 1024 1036 0 +5.91(+0.57%)
Jan 06, 2015 1048 1051 1018 1030 0 -16.29(-1.56%)
Jan 05, 2015 1067 1068 1039 1046 0 -27.53(-2.56%)
Jan 02, 2015 1079 1091 1060 1074 0 -4.22(-0.39%)
Dec 31, 2014 1078 1078 1078 1078 0 -11.30(-1.04%)
Dec 30, 2014 1088 1093 1078 1089 0 +0.54(+0.05%)
Dec 29, 2014 1086 1099 1079 1089 0 -0.57(-0.05%)
Dec 26, 2014 1092 1099 1086 1089 0 +1.51(+0.14%)
Dec 24, 2014 1088 1088 1088 1088 0 +1.13(+0.10%)
Dec 23, 2014 1089 1099 1077 1087 0 +3.69(+0.34%)
Dec 22, 2014 1068 1087 1060 1083 0 +15.08(+1.41%)
Dec 19, 2014 1056 1071 1049 1068 0 +8.69(+0.82%)
Dec 18, 2014 1057 1064 1040 1059 0 +16.78(+1.61%)
Dec 17, 2014 1019 1049 1008 1042 0 +25.31(+2.49%)
Dec 16, 2014 1017 1028 1016 1017 0 +4.45(+0.44%)
Dec 15, 2014 1038 1040 1009 1013 0 -18.19(-1.76%)
Dec 12, 2014 1040 1051 1025 1031 0 -18.22(-1.74%)
Dec 11, 2014 1049 1062 1043 1049 0 +3.77(+0.36%)
Dec 10, 2014 1068 1071 1041 1045 0 -26.00(-2.43%)
Dec 09, 2014 1049 1077 1045 1071 0 +9.75(+0.92%)
Dec 08, 2014 1074 1084 1055 1062 0 -14.01(-1.30%)
Dec 05, 2014 1076 1088 1069 1076 0 +0.94(+0.09%)
Dec 04, 2014 1077 1081 1066 1075 0 -8.40(-0.78%)
Dec 03, 2014 1071 1094 1068 1083 0 +9.19(+0.86%)
Dec 02, 2014 1071 1089 1056 1074 0 +1.88(+0.18%)
Dec 01, 2014 1084 1092 1064 1072 0 -19.64(-1.80%)
Nov 28, 2014 1115 1120 1085 1092 0 -25.44(-2.28%)
Nov 26, 2014 1117 1117 1117 1117 0 -1.42(-0.13%)
Nov 25, 2014 1129 1137 1110 1119 0 -6.60(-0.59%)
Nov 24, 2014 1113 1129 1102 1125 0 +15.51(+1.40%)
Nov 21, 2014 1110 1127 1101 1110 0 -9.62(-0.86%)
Nov 20, 2014 1136 1149 1111 1119 0 -66.10(-5.58%)
Nov 19, 2014 1189 1193 1173 1185 0 -7.03(-0.59%)
Nov 18, 2014 1187 1206 1181 1192 0 +7.40(+0.62%)
Nov 17, 2014 1182 1192 1173 1185 0 +2.43(+0.21%)
Nov 14, 2014 1187 1197 1177 1183 0 -6.88(-0.58%)
Nov 13, 2014 1194 1204 1181 1189 0 -4.49(-0.38%)
Nov 12, 2014 1183 1202 1178 1194 0 +4.63(+0.39%)
Nov 11, 2014 1186 1206 1177 1189 0 -8.68(-0.72%)
Nov 10, 2014 1193 1210 1183 1198 0 +5.02(+0.42%)
Nov 07, 2014 1188 1197 1176 1193 0 +5.13(+0.43%)
Nov 06, 2014 1173 1194 1162 1188 0 +17.24(+1.47%)
Nov 05, 2014 1166 1180 1157 1171 0 +6.34(+0.54%)
Nov 04, 2014 1166 1173 1157 1164 0 -3.64(-0.31%)
Nov 03, 2014 1175 1182 1157 1168 0 -5.19(-0.44%)
Oct 31, 2014 1175 1184 1156 1173 0 +12.45(+1.07%)
Oct 30, 2014 1147 1168 1137 1161 0 -0.75(-0.06%)
Oct 28, 2014 1138 1169 1136 1161 0 +32.22(+2.85%)
Oct 27, 2014 1123 1136 1121 1129 0 -2.01(-0.18%)
Oct 24, 2014 1121 1138 1111 1131 0 +6.84(+0.61%)
Oct 23, 2014 1103 1132 1103 1124 0 +11.97(+1.08%)
Oct 21, 2014 1091 1115 1092 1112 0 +27.22(+2.51%)
Oct 20, 2014 1076 1088 1072 1085 0 +4.85(+0.45%)
Oct 17, 2014 1089 1092 1070 1080 0 +4.91(+0.46%)
Oct 16, 2014 1033 1081 1027 1075 0 +18.37(+1.74%)
Oct 15, 2014 1040 1065 1028 1057 0 -0.51(-0.05%)
Oct 14, 2014 1064 1079 1049 1058 0 +2.13(+0.20%)
Oct 13, 2014 1055 1059 1050 1055 0 -20.47(-1.90%)
Oct 10, 2014 1102 1104 1070 1076 0 -25.75(-2.34%)
Oct 09, 2014 1124 1127 1093 1102 0 -24.28(-2.16%)
Oct 08, 2014 1103 1132 1094 1126 0 +21.07(+1.91%)
Oct 07, 2014 1124 1128 1103 1105 0 -25.78(-2.28%)
Oct 06, 2014 1141 1150 1126 1131 0 -8.65(-0.76%)
Oct 03, 2014 1151 1155 1135 1139 0 -3.48(-0.30%)
Oct 02, 2014 1139 1156 1126 1143 0 +4.54(+0.40%)
Oct 01, 2014 1149 1163 1128 1138 0 -43.69(-3.70%)
Sep 30, 2014 1193 1199 1178 1182 0 -10.22(-0.86%)
Sep 29, 2014 1184 1199 1177 1192 0 -2.77(-0.23%)
Sep 26, 2014 1184 1200 1178 1195 0 +9.27(+0.78%)
Sep 25, 2014 1195 1202 1181 1186 0 -25.75(-2.13%)
Sep 19, 2014 1222 1231 1201 1211 0 -8.53(-0.70%)
Sep 18, 2014 1220 1238 1202 1220 0 +4.86(+0.40%)
Sep 17, 2014 1216 1230 1204 1215 0 -0.92(-0.08%)
Sep 16, 2014 1216 1227 1202 1216 0 -9.39(-0.77%)
Sep 15, 2014 1231 1237 1219 1225 0 -9.17(-0.74%)
Sep 12, 2014 1236 1245 1228 1234 0 -3.35(-0.27%)
Sep 11, 2014 1236 1243 1228 1238 0 -2.78(-0.22%)
Sep 10, 2014 1241 1250 1228 1241 0 -2.52(-0.20%)
Sep 09, 2014 1255 1259 1241 1243 0 -13.10(-1.04%)
Sep 08, 2014 1257 1269 1246 1256 0 -4.09(-0.32%)
Sep 05, 2014 1254 1267 1248 1260 0 +5.75(+0.46%)
Sep 04, 2014 1256 1273 1246 1255 0 -3.70(-0.29%)
Sep 03, 2014 1277 1282 1251 1258 0 -16.77(-1.32%)
Sep 02, 2014 1266 1286 1258 1275 0 +6.95(+0.55%)
Aug 29, 2014 1268 1268 1268 0 -5.29(-0.42%)
Aug 28, 2014 1265 1283 1256 1273 0 +5.25(+0.41%)
Aug 27, 2014 1255 1284 1246 1268 0 +21.37(+1.71%)
Aug 26, 2014 1246 1255 1239 1247 0 +2.64(+0.21%)
Aug 25, 2014 1239 1254 1232 1244 0 +8.64(+0.70%)
Aug 22, 2014 1235 1244 1226 1235 0 -1.57(-0.13%)
Aug 21, 2014 1237 1245 1226 1237 0 -3.89(-0.31%)
Aug 20, 2014 1232 1249 1224 1241 0 +1.75(+0.14%)
Aug 19, 2014 1229 1246 1229 1239 0 +5.62(+0.46%)
Aug 18, 2014 1216 1240 1210 1234 0 +24.78(+2.05%)
Aug 15, 2014 1216 1224 1198 1209 0 -3.90(-0.32%)
Aug 14, 2014 1205 1216 1204 1213 0 +3.74(+0.31%)
Aug 13, 2014 1195 1215 1193 1209 0 +5.71(+0.47%)
Aug 12, 2014 1209 1219 1196 1203 0 -4.97(-0.41%)
Aug 11, 2014 1206 1219 1196 1208 0 +9.08(+0.76%)
Aug 08, 2014 1185 1205 1182 1199 0 +13.20(+1.11%)
Aug 07, 2014 1196 1201 1179 1186 0 -5.82(-0.49%)
Aug 06, 2014 1186 1203 1182 1192 0 -2.76(-0.23%)
Aug 05, 2014 1198 1217 1183 1195 0 -12.54(-1.04%)
Aug 04, 2014 1201 1217 1187 1207 0 +3.91(+0.32%)
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