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 (%)
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%)
Jul 21, 2009 1087 1100 1061 1079 0 +13.33(+1.25%)
Jun 26, 2009 1038 1074 1029 1066 0 +25.10(+2.41%)
Jun 25, 2009 1032 1050 1018 1041 0 +26.89(+2.65%)
Jun 24, 2009 1001 1039 990.10 1014 0 +16.86(+1.69%)
Jun 23, 2009 1005 1019 984.83 996.76 0 -10.75(-1.07%)
Jun 22, 2009 1038 1049 999.27 1008 0 -41.16(-3.92%)
Jun 19, 2009 1066 1082 1034 1049 0 -6.65(-0.63%)
Jun 18, 2009 1057 1071 1030 1055 0 +1.02(+0.10%)
Jun 17, 2009 1054 1076 1022 1054 0 +2.66(+0.25%)
Jun 16, 2009 1081 1095 1047 1052 0 -21.03(-1.96%)
Jun 15, 2009 1099 1102 1059 1073 0 -41.14(-3.69%)
Jun 12, 2009 1117 1127 1092 1114 0 -13.19(-1.17%)
Jun 11, 2009 1115 1147 1101 1127 0 +19.30(+1.74%)
Jun 10, 2009 1129 1141 1080 1108 0 -11.95(-1.07%)
Jun 09, 2009 1098 1132 1086 1120 0 +19.64(+1.79%)
Jun 08, 2009 1088 1114 1075 1100 0 +2.37(+0.22%)
Jun 05, 2009 1092 1110 1075 1098 0 +21.43(+1.99%)
Jun 04, 2009 1069 1085 1048 1076 0 +17.14(+1.62%)
Jun 03, 2009 1057 1079 1030 1059 0 -13.56(-1.26%)
Jun 02, 2009 1065 1098 1050 1073 0 -0.38(-0.04%)
Jun 01, 2009 1039 1087 1017 1073 0 +51.89(+5.08%)
May 29, 2009 1010 1028 989.83 1021 0 +14.54(+1.44%)
May 28, 2009 996.97 1021 965.20 1007 0 +13.77(+1.39%)
May 27, 2009 967.26 1036 961.23 992.81 0 -21.09(-2.08%)
May 26, 2009 967.22 1020 953.35 1014 0 +40.81(+4.19%)
May 25, 2009 973.48 992.35 953.86 973.09 0 +0.00(+0.00%)
May 22, 2009 973.48 992.35 953.86 973.09 0 +3.31(+0.34%)
May 21, 2009 987.34 998.98 954.43 969.78 0 -24.58(-2.47%)
May 20, 2009 1025 1037 984.09 994.35 0 -18.60(-1.84%)
May 19, 2009 1027 1040 998.30 1013 0 -10.85(-1.06%)
May 18, 2009 1007 1029 990.69 1024 0 +30.23(+3.04%)
May 15, 2009 990.44 1016 981.21 993.57 0 +2.30(+0.23%)
May 14, 2009 983.10 1005 973.67 991.27 0 +10.75(+1.10%)
May 13, 2009 1020 1025 972.06 980.52 0 -55.42(-5.35%)
May 12, 2009 1056 1071 1002 1036 0 -12.33(-1.18%)
May 11, 2009 1040 1065 1017 1048 0 -7.86(-0.74%)
May 08, 2009 1029 1070 1011 1056 0 +34.70(+3.40%)
May 07, 2009 1059 1068 1004 1021 0 -20.64(-1.98%)
May 06, 2009 1041 1061 1014 1042 0 +13.36(+1.30%)
May 05, 2009 1044 1056 1010 1029 0 -25.72(-2.44%)
May 04, 2009 1026 1063 1005 1054 0 +44.12(+4.37%)
May 01, 2009 1006 1022 987.94 1010 0 -1.51(-0.15%)
Apr 30, 2009 1025 1057 1001 1012 0 -3.25(-0.32%)
Apr 29, 2009 996.49 1038 979.02 1015 0 +30.93(+3.14%)
Apr 28, 2009 978.89 1010 957.98 984.14 0 -5.15(-0.52%)
Apr 27, 2009 1003 1031 967.96 989.29 0 -20.88(-2.07%)
Apr 24, 2009 979.44 1032 962.15 1010 0 +37.88(+3.90%)
Apr 23, 2009 978.35 984.11 945.40 972.29 0 +1.43(+0.15%)
Apr 22, 2009 938.05 997.86 930.09 970.87 0 +23.01(+2.43%)
Apr 21, 2009 918.77 952.26 890.75 947.86 0 +31.56(+3.44%)
Apr 20, 2009 960.23 966.48 906.59 916.30 0 -69.29(-7.03%)
Apr 17, 2009 981.92 997.43 964.67 985.59 0 +6.32(+0.65%)
Apr 16, 2009 950.51 988.27 936.73 979.27 0 +41.36(+4.41%)
Apr 15, 2009 937.11 953.93 913.53 937.91 0 +10.47(+1.13%)
Apr 14, 2009 932.09 944.67 911.64 927.44 0 -19.96(-2.11%)
Apr 13, 2009 943.92 956.17 915.75 947.40 0 -12.99(-1.35%)
Apr 10, 2009 912.47 966.71 912.80 960.38 0 +4.42(+0.46%)
Apr 09, 2009 912.47 963.80 909.14 955.96 0 +54.17(+6.01%)
Apr 08, 2009 898.99 921.48 875.96 901.79 0 +7.92(+0.89%)
Apr 07, 2009 904.24 921.60 884.15 893.87 0 -25.27(-2.75%)
Apr 06, 2009 926.53 937.12 897.71 919.15 0 -24.96(-2.64%)
Apr 03, 2009 929.37 952.62 910.61 944.11 0 +8.63(+0.92%)
Apr 02, 2009 889.76 948.82 872.87 935.48 0 +54.86(+6.23%)
Apr 01, 2009 842.73 886.38 828.52 880.62 0 +24.95(+2.92%)
Mar 31, 2009 857.00 879.71 837.26 855.67 0 +6.39(+0.75%)
Mar 30, 2009 862.95 878.13 823.09 849.28 0 -28.37(-3.23%)
Mar 27, 2009 888.45 907.58 867.71 877.64 0 -22.03(-2.45%)
Mar 26, 2009 872.27 902.57 856.99 899.67 0 +36.39(+4.22%)
Mar 25, 2009 847.11 884.50 823.11 863.28 0 +21.27(+2.53%)
Mar 24, 2009 837.39 864.17 828.85 842.01 0 -6.24(-0.74%)
Mar 23, 2009 817.38 853.37 804.62 848.26 0 +71.06(+9.14%)
Mar 20, 2009 811.07 821.23 769.05 777.19 0 -38.82(-4.76%)
Mar 19, 2009 836.84 842.74 800.09 816.02 0 -28.21(-3.34%)
Mar 18, 2009 814.93 854.98 797.96 844.22 0 +24.55(+3.00%)
Mar 17, 2009 787.96 822.50 772.18 819.67 0 +24.86(+3.13%)
Mar 16, 2009 787.95 815.04 774.70 794.81 0 +13.07(+1.67%)
Mar 13, 2009 788.75 802.78 764.12 781.73 0 +2.02(+0.26%)
Mar 12, 2009 746.43 788.71 735.74 779.72 0 +30.85(+4.12%)
Mar 11, 2009 726.70 762.80 715.86 748.87 0 +29.42(+4.09%)
Mar 10, 2009 683.94 722.72 673.06 719.45 0 +50.47(+7.54%)
Mar 09, 2009 670.68 698.26 656.93 668.99 0 -12.32(-1.81%)
Mar 06, 2009 702.48 708.98 660.42 681.31 0 -11.51(-1.66%)
Mar 05, 2009 755.88 762.03 685.78 692.82 0 -53.40(-7.16%)
Mar 04, 2009 731.60 763.22 712.66 746.22 0 +24.46(+3.39%)
Mar 03, 2009 732.99 745.38 708.81 721.76 0 -8.21(-1.12%)
Mar 02, 2009 756.52 763.29 716.51 729.97 0 -38.10(-4.96%)
Feb 27, 2009 760.03 791.78 747.70 768.07 0 -10.98(-1.41%)
Feb 26, 2009 820.31 831.85 772.15 779.06 0 -66.37(-7.85%)
Feb 25, 2009 855.87 869.47 821.30 845.43 0 -13.29(-1.55%)
Feb 24, 2009 819.72 872.15 808.71 858.72 0 +41.84(+5.12%)
Feb 23, 2009 872.43 884.28 804.57 816.87 0 -50.01(-5.77%)
Feb 20, 2009 872.24 887.63 840.09 866.89 0 -13.00(-1.48%)
Feb 19, 2009 894.83 914.33 861.25 879.89 0 -7.09(-0.80%)
Feb 18, 2009 911.09 929.10 876.72 886.97 0 -7.46(-0.83%)
Feb 17, 2009 902.35 912.89 878.81 894.43 0 -35.69(-3.84%)
Feb 16, 2009 925.51 951.38 916.87 930.12 0 +0.00(+0.00%)
Feb 13, 2009 925.51 951.38 916.87 930.12 0 +5.18(+0.56%)
Feb 12, 2009 904.85 931.54 888.72 924.94 0 -0.80(-0.09%)
Feb 11, 2009 936.27 955.18 906.47 925.74 0 -4.10(-0.44%)
Feb 10, 2009 957.88 980.58 920.16 929.84 0 -33.26(-3.45%)
Feb 09, 2009 968.51 977.19 949.52 963.10 0 -4.13(-0.43%)
Feb 06, 2009 940.21 989.52 930.64 967.23 0 +27.76(+2.95%)
Feb 05, 2009 931.81 951.37 916.40 939.47 0 +5.39(+0.58%)
Feb 04, 2009 935.70 961.30 921.47 934.08 0 +0.76(+0.08%)
Feb 03, 2009 915.67 944.46 899.94 933.32 0 +20.94(+2.30%)
Feb 02, 2009 912.72 924.96 889.84 912.37 0 -13.03(-1.41%)
Jan 30, 2009 930.59 951.34 907.06 925.40 0 +0.41(+0.04%)
Jan 29, 2009 950.27 958.03 912.50 924.99 0 -31.31(-3.27%)
Jan 28, 2009 943.52 968.63 932.56 956.30 0 +29.36(+3.17%)
Jan 27, 2009 918.70 942.93 909.69 926.94 0 +8.62(+0.94%)
Jan 26, 2009 908.20 940.84 898.31 918.32 0 +8.60(+0.95%)
Jan 23, 2009 902.12 930.31 888.20 909.72 0 -21.25(-2.28%)
Jan 22, 2009 943.42 949.48 903.92 930.97 0 -24.28(-2.54%)
Jan 21, 2009 923.65 962.87 909.57 955.25 0 +44.59(+4.90%)
Jan 20, 2009 944.37 957.30 903.03 910.67 0 -44.50(-4.66%)
Jan 19, 2009 965.73 974.45 922.46 955.16 0 +0.00(+0.00%)
Jan 16, 2009 965.73 974.45 922.46 955.16 0 +4.06(+0.43%)
Jan 15, 2009 927.32 960.59 902.28 951.10 0 +23.87(+2.57%)
Jan 14, 2009 954.92 965.76 917.47 927.23 0 -42.60(-4.39%)
Jan 13, 2009 965.38 986.90 950.51 969.83 0 -1.52(-0.16%)
Jan 12, 2009 995.05 1007 956.03 971.36 0 -26.35(-2.64%)
Jan 09, 2009 1025 1030 976.01 997.70 0 -29.72(-2.89%)
Jan 08, 2009 1017 1032 983.62 1027 0 +1.54(+0.15%)
Jan 07, 2009 1048 1055 1004 1026 0 -33.23(-3.14%)
Jan 06, 2009 1046 1073 1028 1059 0 +29.00(+2.82%)
Jan 05, 2009 1035 1051 1005 1030 0 -2.29(-0.22%)
Jan 02, 2009 991.64 1040 978.84 1032 0 +30.08(+3.00%)
Jan 01, 2009 985.27 1015 966.08 1002 0 +0.00(+0.00%)
Dec 31, 2008 985.27 1015 966.08 1002 0 +21.03(+2.14%)
Dec 30, 2008 944.99 987.68 931.50 981.29 0 +44.98(+4.80%)
Dec 29, 2008 962.94 978.45 919.32 936.31 0 -29.75(-3.08%)
Dec 26, 2008 949.83 973.81 939.52 966.06 0 +18.11(+1.91%)
Dec 25, 2008 939.60 959.35 923.32 947.95 0 +0.00(+0.00%)
Dec 24, 2008 939.60 959.35 923.32 947.95 0 +6.49(+0.69%)
Dec 23, 2008 950.60 973.38 927.03 941.46 0 -1.16(-0.12%)
Dec 22, 2008 993.35 1002 915.75 942.62 0 -54.52(-5.47%)
Dec 19, 2008 998.45 1038 972.59 997.14 0 +12.91(+1.31%)
Dec 18, 2008 998.74 1023 954.52 984.23 0 -32.43(-3.19%)
Dec 17, 2008 1013 1038 995.70 1017 0 +19.96(+2.00%)
Dec 16, 2008 952.45 1003 938.04 996.70 0 +48.23(+5.08%)
Dec 15, 2008 961.04 981.86 924.50 948.47 0 +1.59(+0.17%)
Dec 12, 2008 899.83 964.83 886.22 946.88 0 +22.98(+2.49%)
Dec 11, 2008 970.77 988.86 900.57 923.89 0 -49.51(-5.09%)
Dec 10, 2008 1006 1014 943.51 973.41 0 -30.81(-3.07%)
Dec 09, 2008 1014 1065 992.92 1004 0 -19.59(-1.91%)
Dec 08, 2008 996.15 1053 972.58 1024 0 +55.12(+5.69%)
Dec 05, 2008 909.32 972.71 885.11 968.68 0 +49.03(+5.33%)
Dec 04, 2008 939.00 975.89 893.23 919.66 0 -31.72(-3.33%)
Dec 03, 2008 919.85 974.27 899.23 951.38 0 +15.67(+1.67%)
Dec 02, 2008 925.82 947.60 902.29 935.71 0 +24.66(+2.71%)
Dec 01, 2008 968.46 980.89 906.00 911.05 0 -70.19(-7.15%)
Nov 28, 2008 966.94 985.07 946.70 981.25 0 +10.68(+1.10%)
Nov 27, 2008 853.74 985.32 842.70 970.56 0 +0.00(+0.00%)
Nov 26, 2008 853.74 985.32 842.70 970.56 0 +100.28(+11.52%)
Nov 25, 2008 879.67 937.71 810.25 870.29 0 +52.40(+6.41%)
Nov 24, 2008 780.34 835.57 771.53 817.88 0 +48.02(+6.24%)
Nov 21, 2008 747.48 781.53 695.63 769.87 0 +39.27(+5.38%)
Nov 20, 2008 803.28 815.73 721.43 730.60 0 -89.30(-10.89%)
Nov 19, 2008 877.75 892.17 810.55 819.89 0 -59.20(-6.73%)
Nov 18, 2008 867.14 896.18 841.28 879.09 0 +10.95(+1.26%)
Nov 17, 2008 852.82 891.00 838.47 868.14 0 +10.44(+1.22%)
Nov 14, 2008 898.23 918.79 848.05 857.70 0 -77.52(-8.29%)
Nov 13, 2008 893.00 946.95 839.35 935.22 0 +38.96(+4.35%)
Nov 12, 2008 928.58 950.48 886.80 896.27 0 -48.48(-5.13%)
Nov 11, 2008 977.56 986.96 925.15 944.75 0 -44.94(-4.54%)
Nov 10, 2008 1050 1063 976.79 989.68 0 -38.21(-3.72%)
Nov 07, 2008 1011 1039 977.38 1028 0 +39.55(+4.00%)
Nov 06, 2008 1017 1060 957.22 988.34 0 -13.28(-1.33%)
Nov 05, 2008 1059 1074 994.09 1002 0 -65.19(-6.11%)
Nov 04, 2008 1054 1090 1034 1067 0 +34.55(+3.35%)
Nov 03, 2008 1041 1067 1007 1032 0 +2.67(+0.26%)
Oct 31, 2008 992.45 1044 970.88 1030 0 +49.79(+5.08%)
Oct 30, 2008 973.14 1000 942.37 979.80 0 +36.18(+3.83%)
Oct 29, 2008 894.87 989.09 886.11 943.62 0 +31.39(+3.44%)
Oct 28, 2008 880.64 928.08 832.42 912.23 0 +49.97(+5.80%)
Oct 27, 2008 880.44 911.56 848.27 862.26 0 -28.27(-3.17%)
Oct 24, 2008 855.56 917.78 834.09 890.53 0 -29.40(-3.20%)
Oct 23, 2008 959.24 973.68 883.23 919.93 0 -31.98(-3.36%)
Oct 22, 2008 1013 1022 925.17 951.90 0 -83.16(-8.03%)
Oct 21, 2008 1050 1073 1016 1035 0 -23.56(-2.23%)
Oct 20, 2008 1046 1077 1014 1059 0 +25.93(+2.51%)
Oct 17, 2008 1047 1088 971.51 1033 0 -3.06(-0.30%)
Oct 16, 2008 988.72 1060 930.86 1036 0 +46.38(+4.69%)
Oct 15, 2008 1068 1093 975.27 989.38 0 -105.06(-9.60%)
Oct 14, 2008 1180 1201 1047 1094 0 -35.58(-3.15%)
Oct 13, 2008 1058 1154 1025 1130 0 +125.07(+12.45%)
Oct 10, 2008 926.24 1075 867.09 1005 0 +26.63(+2.72%)
Oct 09, 2008 1057 1073 953.55 978.32 0 -69.55(-6.64%)
Oct 08, 2008 1043 1098 991.63 1048 0 -20.60(-1.93%)
Oct 07, 2008 1130 1155 1055 1068 0 -51.28(-4.58%)
Oct 06, 2008 1162 1178 1058 1120 0 -74.34(-6.23%)
Oct 03, 2008 1217 1253 1177 1194 0 -12.98(-1.08%)
Oct 02, 2008 1276 1287 1188 1207 0 -80.82(-6.28%)
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