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, 2013 1224 1260 1216 1255 0 +21.09(+1.71%)
Apr 29, 2013 1233 1238 1216 1234 0 +3.46(+0.28%)
Apr 26, 2013 1231 1235 1223 1230 0 -0.89(-0.07%)
Apr 25, 2013 1219 1241 1214 1231 0 +15.61(+1.28%)
Apr 24, 2013 1202 1223 1192 1216 0 +16.05(+1.34%)
Apr 23, 2013 1187 1208 1179 1200 0 +21.90(+1.86%)
Apr 22, 2013 1188 1193 1168 1178 0 -7.27(-0.61%)
Apr 19, 2013 1187 1196 1176 1185 0 -2.96(-0.25%)
Apr 18, 2013 1182 1196 1176 1188 0 +5.49(+0.46%)
Apr 17, 2013 1193 1203 1173 1182 0 -24.00(-1.99%)
Apr 16, 2013 1193 1212 1188 1206 0 +20.84(+1.76%)
Apr 15, 2013 1204 1211 1177 1186 0 -27.60(-2.28%)
Apr 12, 2013 1213 1223 1200 1213 0 -10.32(-0.84%)
Apr 11, 2013 1208 1231 1202 1223 0 +12.58(+1.04%)
Apr 10, 2013 1200 1220 1195 1211 0 +11.98(+1.00%)
Apr 09, 2013 1199 1211 1190 1199 0 -2.32(-0.19%)
Apr 08, 2013 1197 1213 1185 1201 0 +2.13(+0.18%)
Apr 05, 2013 1175 1204 1179 1199 0 -4.93(-0.41%)
Apr 04, 2013 1175 1209 1177 1204 0 +24.81(+2.10%)
Apr 03, 2013 1198 1212 1172 1179 0 -25.83(-2.14%)
Apr 02, 2013 1222 1226 1197 1205 0 -12.67(-1.04%)
Apr 01, 2013 1241 1248 1208 1218 0 -25.24(-2.03%)
Mar 28, 2013 1243 1243 1243 0 +20.19(+1.65%)
Mar 27, 2013 1213 1231 1200 1223 0 +1.54(+0.13%)
Mar 26, 2013 1228 1231 1213 1221 0 -4.48(-0.37%)
Mar 25, 2013 1238 1248 1213 1226 0 -7.79(-0.63%)
Mar 22, 2013 1251 1257 1225 1233 0 -14.86(-1.19%)
Mar 21, 2013 1250 1276 1242 1248 0 -21.73(-1.71%)
Mar 20, 2013 1269 1285 1258 1270 0 +9.93(+0.79%)
Mar 19, 2013 1264 1282 1250 1260 0 -7.85(-0.62%)
Mar 18, 2013 1254 1279 1254 1268 0 -7.93(-0.62%)
Mar 15, 2013 1264 1285 1257 1276 0 +8.71(+0.69%)
Mar 14, 2013 1262 1275 1253 1267 0 +2.80(+0.22%)
Mar 13, 2013 1271 1275 1257 1264 0 -6.42(-0.51%)
Mar 12, 2013 1278 1285 1259 1271 0 -7.06(-0.55%)
Mar 11, 2013 1257 1288 1252 1278 0 +20.97(+1.67%)
Mar 08, 2013 1255 1272 1235 1257 0 +14.54(+1.17%)
Mar 07, 2013 1246 1256 1229 1242 0 -0.02(-0.00%)
Mar 06, 2013 1252 1263 1236 1242 0 +3.33(+0.27%)
Mar 05, 2013 1226 1256 1214 1239 0 +18.38(+1.51%)
Mar 04, 2013 1224 1235 1207 1221 0 -1.13(-0.09%)
Mar 01, 2013 1226 1234 1206 1222 0 -12.43(-1.01%)
Feb 28, 2013 1237 1249 1220 1234 0 -0.96(-0.08%)
Feb 27, 2013 1215 1246 1212 1235 0 +18.57(+1.53%)
Feb 26, 2013 1222 1234 1208 1217 0 -34.47(-2.76%)
Feb 22, 2013 1253 1269 1233 1251 0 +4.97(+0.40%)
Feb 21, 2013 1258 1275 1229 1246 0 -16.55(-1.31%)
Feb 20, 2013 1294 1310 1260 1263 0 -24.82(-1.93%)
Feb 15, 2013 1288 1288 1288 0 +21.10(+1.67%)
Feb 14, 2013 1256 1271 1253 1266 0 +5.98(+0.47%)
Feb 13, 2013 1269 1284 1253 1260 0 -5.17(-0.41%)
Feb 12, 2013 1259 1272 1251 1266 0 +6.66(+0.53%)
Feb 11, 2013 1257 1265 1246 1259 0 +1.20(+0.10%)
Feb 08, 2013 1260 1274 1250 1258 0 -1.95(-0.15%)
Feb 07, 2013 1245 1269 1240 1260 0 +7.39(+0.59%)
Feb 06, 2013 1241 1259 1239 1252 0 +14.57(+1.18%)
Feb 04, 2013 1237 1256 1234 1238 0 -14.88(-1.19%)
Feb 01, 2013 1251 1264 1236 1253 0 +5.49(+0.44%)
Jan 31, 2013 1238 1257 1231 1247 0 +1.23(+0.10%)
Jan 30, 2013 1252 1258 1243 1246 0 -9.96(-0.79%)
Jan 29, 2013 1253 1265 1242 1256 0 +2.94(+0.23%)
Jan 28, 2013 1250 1273 1242 1253 0 +4.76(+0.38%)
Jan 25, 2013 1237 1252 1230 1248 0 +11.40(+0.92%)
Jan 24, 2013 1226 1253 1222 1237 0 +4.98(+0.40%)
Jan 23, 2013 1226 1241 1217 1232 0 +7.13(+0.58%)
Jan 22, 2013 1214 1227 1212 1225 0 +10.51(+0.87%)
Jan 18, 2013 1214 1214 1214 0 -2.87(-0.24%)
Jan 17, 2013 1188 1231 1178 1217 0 +45.44(+3.88%)
Jan 16, 2013 1173 1181 1163 1172 0 -6.12(-0.52%)
Jan 15, 2013 1173 1187 1162 1178 0 +0.10(+0.01%)
Jan 14, 2013 1183 1192 1166 1178 0 -6.57(-0.55%)
Jan 12, 2013 1171 1189 1172 1184 0 +0.00(+0.00%)
Jan 11, 2013 1171 1189 1172 1184 0 +5.04(+0.43%)
Jan 10, 2013 1195 1199 1171 1179 0 -6.88(-0.58%)
Jan 09, 2013 1172 1191 1168 1186 0 +16.92(+1.45%)
Jan 08, 2013 1174 1182 1162 1169 0 -9.83(-0.83%)
Jan 07, 2013 1181 1189 1173 1179 0 -6.54(-0.55%)
Jan 04, 2013 1185 1196 1172 1185 0 +2.36(+0.20%)
Jan 03, 2013 1166 1198 1162 1183 0 +16.54(+1.42%)
Jan 02, 2013 1157 1169 1117 1167 0 +48.66(+4.35%)
Dec 31, 2012 1100 1126 1093 1118 0 +13.26(+1.20%)
Dec 28, 2012 1107 1118 1101 1105 0 -11.16(-1.00%)
Dec 27, 2012 1114 1123 1101 1116 0 +1.34(+0.12%)
Dec 26, 2012 1126 1130 1108 1114 0 -12.03(-1.07%)
Dec 24, 2012 1126 1126 1126 0 +2.15(+0.19%)
Dec 21, 2012 1110 1139 1101 1124 0 -6.90(-0.61%)
Dec 20, 2012 1137 1146 1117 1131 0 -7.97(-0.70%)
Dec 19, 2012 1146 1159 1131 1139 0 -8.59(-0.75%)
Dec 18, 2012 1135 1152 1128 1148 0 +12.41(+1.09%)
Dec 17, 2012 1124 1144 1117 1135 0 +8.05(+0.71%)
Dec 14, 2012 1139 1148 1117 1127 0 -15.73(-1.38%)
Dec 13, 2012 1149 1162 1131 1143 0 -10.60(-0.92%)
Dec 12, 2012 1157 1167 1146 1154 0 -1.30(-0.11%)
Dec 11, 2012 1163 1170 1146 1155 0 -2.08(-0.18%)
Dec 10, 2012 1139 1163 1132 1157 0 +16.54(+1.45%)
Dec 07, 2012 1150 1155 1128 1140 0 -6.03(-0.53%)
Dec 06, 2012 1133 1156 1127 1147 0 +11.61(+1.02%)
Dec 05, 2012 1128 1140 1117 1135 0 +5.87(+0.52%)
Dec 04, 2012 1122 1137 1110 1129 0 +0.23(+0.02%)
Nov 30, 2012 1135 1137 1117 1129 0 -5.39(-0.48%)
Nov 29, 2012 1124 1141 1119 1134 0 +8.64(+0.77%)
Nov 28, 2012 1117 1129 1102 1126 0 +0.94(+0.08%)
Nov 27, 2012 1132 1147 1120 1125 0 -12.90(-1.13%)
Nov 26, 2012 1118 1145 1117 1138 0 +13.58(+1.21%)
Nov 24, 2012 1115 1133 1112 1124 0 +0.00(+0.00%)
Nov 23, 2012 1115 1134 1112 1124 0 +10.84(+0.97%)
Nov 21, 2012 1113 1113 1113 0 -10.94(-0.97%)
Nov 20, 2012 1104 1129 1097 1124 0 +13.43(+1.21%)
Nov 19, 2012 1111 1125 1096 1111 0 +7.70(+0.70%)
Nov 16, 2012 1085 1107 1074 1103 0 +17.05(+1.57%)
Nov 15, 2012 1087 1104 1072 1086 0 -3.44(-0.32%)
Nov 14, 2012 1115 1128 1078 1089 0 -27.47(-2.46%)
Nov 13, 2012 1102 1133 1096 1117 0 +3.34(+0.30%)
Nov 12, 2012 1102 1118 1092 1113 0 +16.16(+1.47%)
Nov 09, 2012 1075 1119 1066 1097 0 +14.97(+1.38%)
Nov 08, 2012 1090 1106 1075 1082 0 -16.67(-1.52%)
Nov 07, 2012 1117 1128 1085 1099 0 -35.79(-3.15%)
Nov 06, 2012 1136 1152 1119 1135 0 +1.56(+0.14%)
Nov 05, 2012 1128 1149 1109 1133 0 +1.52(+0.13%)
Nov 02, 2012 1153 1169 1127 1132 0 -27.76(-2.39%)
Nov 01, 2012 1113 1166 1104 1159 0 +41.77(+3.74%)
Oct 31, 2012 1099 1132 1086 1118 0 -3.22(-0.29%)
Oct 26, 2012 1121 1121 1121 0 -7.67(-0.68%)
Oct 25, 2012 1120 1141 1113 1129 0 -0.96(-0.08%)
Oct 24, 2012 1102 1156 1090 1130 0 -12.30(-1.08%)
Oct 23, 2012 1144 1153 1130 1142 0 -22.48(-1.93%)
Oct 19, 2012 1175 1182 1150 1164 0 -20.48(-1.73%)
Oct 18, 2012 1193 1203 1175 1185 0 -7.37(-0.62%)
Oct 17, 2012 1194 1204 1178 1192 0 -0.05(-0.00%)
Oct 16, 2012 1190 1204 1173 1192 0 +0.57(+0.05%)
Oct 15, 2012 1177 1198 1162 1192 0 +15.55(+1.32%)
Oct 12, 2012 1177 1193 1167 1176 0 -10.64(-0.90%)
Oct 11, 2012 1187 1200 1175 1187 0 +7.28(+0.62%)
Oct 10, 2012 1181 1195 1163 1179 0 -12.29(-1.03%)
Oct 09, 2012 1198 1209 1173 1192 0 -3.42(-0.29%)
Oct 08, 2012 1184 1206 1172 1195 0 -0.73(-0.06%)
Oct 06, 2012 1216 1236 1184 1196 0 +0.00(+0.00%)
Oct 05, 2012 1207 1236 1184 1196 0 -13.38(-1.11%)
Oct 04, 2012 1199 1216 1190 1209 0 +16.89(+1.42%)
Oct 03, 2012 1180 1201 1177 1192 0 +11.10(+0.94%)
Oct 02, 2012 1173 1188 1163 1181 0 +16.92(+1.45%)
Oct 01, 2012 1173 1181 1149 1164 0 -1.64(-0.14%)
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%)
Jul 02, 2012 1194 1220 1182 1203 0 +3.70(+0.31%)
Jun 30, 2012 1182 1212 1171 1199 0 -0.65(-0.05%)
Jun 29, 2012 1182 1212 1171 1200 0 +44.34(+3.84%)
Jun 28, 2012 1148 1167 1124 1155 0 -1.94(-0.17%)
Jun 27, 2012 1139 1165 1131 1157 0 +42.71(+3.83%)
Jun 26, 2012 1114 1134 1096 1114 0 -5.15(-0.46%)
Jun 25, 2012 1131 1137 1104 1120 0 -13.73(-1.21%)
Jun 22, 2012 1139 1154 1119 1133 0 -5.59(-0.49%)
Jun 21, 2012 1215 1219 1130 1139 0 -81.43(-6.67%)
Jun 20, 2012 1217 1238 1195 1220 0 -3.47(-0.28%)
Jun 19, 2012 1204 1236 1200 1224 0 +23.75(+1.98%)
Jun 18, 2012 1173 1207 1166 1200 0 +18.19(+1.54%)
Jun 15, 2012 1187 1200 1174 1182 0 -3.74(-0.32%)
Jun 14, 2012 1175 1199 1169 1186 0 +8.72(+0.74%)
Jun 13, 2012 1191 1204 1169 1177 0 -23.25(-1.94%)
Jun 12, 2012 1185 1210 1169 1200 0 +19.43(+1.65%)
Jun 11, 2012 1208 1227 1174 1181 0 -22.23(-1.85%)
Jun 08, 2012 1185 1216 1165 1203 0 +19.74(+1.67%)
Jun 07, 2012 1167 1212 1156 1183 0 +31.07(+2.70%)
Jun 06, 2012 1153 1168 1126 1152 0 +16.21(+1.43%)
Jun 05, 2012 1105 1143 1094 1136 0 +49.20(+4.53%)
Jun 04, 2012 1108 1115 1071 1087 0 -19.33(-1.75%)
Jun 02, 2012 1115 1123 1101 1106 0 +0.00(+0.00%)
Jun 01, 2012 1115 1123 1101 1106 0 -37.16(-3.25%)
May 31, 2012 1150 1156 1125 1143 0 -8.99(-0.78%)
May 30, 2012 1158 1168 1145 1152 0 -18.27(-1.56%)
May 29, 2012 1166 1191 1157 1170 0 +9.54(+0.82%)
May 25, 2012 1161 1161 1161 0 -7.78(-0.67%)
May 24, 2012 1195 1206 1152 1169 0 -19.96(-1.68%)
May 23, 2012 1141 1194 1130 1189 0 +34.03(+2.95%)
May 22, 2012 1132 1179 1118 1155 0 +25.99(+2.30%)
May 21, 2012 1079 1136 1075 1129 0 +58.91(+5.51%)
May 18, 2012 1060 1098 1047 1070 0 +19.75(+1.88%)
May 17, 2012 1091 1095 1045 1050 0 -44.32(-4.05%)
May 16, 2012 1115 1127 1093 1094 0 -13.63(-1.23%)
May 15, 2012 1100 1125 1096 1108 0 -0.35(-0.03%)
May 14, 2012 1111 1126 1092 1108 0 -14.11(-1.26%)
May 11, 2012 1106 1149 1105 1122 0 +2.60(+0.23%)
May 10, 2012 1123 1143 1105 1120 0 -3.24(-0.29%)
May 09, 2012 1117 1143 1104 1123 0 -25.61(-2.23%)
May 08, 2012 1137 1156 1109 1149 0 +4.20(+0.37%)
May 07, 2012 1144 1160 1135 1144 0 -10.12(-0.88%)
May 04, 2012 1166 1174 1147 1155 0 -17.61(-1.50%)
May 03, 2012 1190 1206 1162 1172 0 -23.06(-1.93%)
May 02, 2012 1174 1199 1171 1195 0 +10.85(+0.92%)
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