Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2008 1312 1341 1262 1288 0 -34.89(-2.64%)
Sep 30, 2008 1316 1339 1266 1323 0 +25.18(+1.94%)
Sep 29, 2008 1360 1371 1175 1298 0 -79.55(-5.78%)
Sep 26, 2008 1376 1401 1338 1377 0 -29.34(-2.09%)
Sep 25, 2008 1405 1433 1379 1406 0 +17.32(+1.25%)
Sep 24, 2008 1395 1434 1367 1389 0 -2.35(-0.17%)
Sep 23, 2008 1438 1460 1375 1392 0 -47.81(-3.32%)
Sep 22, 2008 1454 1482 1418 1439 0 -27.63(-1.88%)
Sep 19, 2008 1438 1514 1405 1467 0 +63.65(+4.54%)
Sep 18, 2008 1345 1452 1295 1403 0 +64.73(+4.84%)
Sep 17, 2008 1323 1382 1290 1339 0 +2.71(+0.20%)
Sep 16, 2008 1289 1351 1266 1336 0 +20.39(+1.55%)
Sep 15, 2008 1292 1351 1269 1315 0 -23.61(-1.76%)
Sep 12, 2008 1302 1348 1281 1339 0 +29.40(+2.24%)
Sep 11, 2008 1285 1321 1240 1310 0 +15.35(+1.19%)
Sep 10, 2008 1283 1319 1258 1294 0 +19.06(+1.49%)
Sep 09, 2008 1345 1352 1255 1275 0 -63.90(-4.77%)
Sep 08, 2008 1364 1402 1321 1339 0 +1.82(+0.14%)
Sep 05, 2008 1323 1352 1294 1337 0 +10.29(+0.78%)
Sep 04, 2008 1362 1375 1307 1327 0 -39.26(-2.87%)
Sep 03, 2008 1322 1402 1305 1366 0 -20.12(-1.45%)
Sep 02, 2008 1435 1455 1374 1386 0 -22.60(-1.60%)
Sep 01, 2008 1428 1438 1383 1409 0 +0.00(+0.00%)
Aug 29, 2008 1428 1438 1383 1409 0 -18.84(-1.32%)
Aug 28, 2008 1447 1465 1410 1428 0 -15.49(-1.07%)
Aug 27, 2008 1425 1465 1411 1443 0 +14.47(+1.01%)
Aug 26, 2008 1447 1463 1419 1429 0 -17.47(-1.21%)
Aug 25, 2008 1466 1477 1429 1446 0 -22.12(-1.51%)
Aug 22, 2008 1467 1487 1453 1468 0 +7.80(+0.53%)
Aug 21, 2008 1439 1474 1427 1461 0 +5.94(+0.41%)
Aug 20, 2008 1450 1464 1413 1455 0 +7.41(+0.51%)
Aug 19, 2008 1463 1473 1430 1447 0 -21.88(-1.49%)
Aug 18, 2008 1493 1504 1447 1469 0 -17.61(-1.18%)
Aug 15, 2008 1492 1511 1462 1487 0 -5.74(-0.38%)
Aug 14, 2008 1447 1506 1439 1493 0 +44.79(+3.09%)
Aug 13, 2008 1451 1457 1418 1448 0 -14.52(-0.99%)
Aug 12, 2008 1442 1479 1432 1462 0 +10.44(+0.72%)
Aug 11, 2008 1447 1480 1424 1452 0 -9.59(-0.66%)
Aug 08, 2008 1456 1477 1436 1461 0 +10.52(+0.73%)
Aug 07, 2008 1456 1473 1429 1451 0 -12.26(-0.84%)
Aug 06, 2008 1466 1478 1439 1463 0 -3.07(-0.21%)
Aug 05, 2008 1465 1489 1444 1466 0 +22.55(+1.56%)
Aug 04, 2008 1468 1472 1425 1444 0 -10.97(-0.75%)
Aug 01, 2008 1491 1497 1441 1455 0 -17.89(-1.21%)
Jul 31, 2008 1478 1502 1461 1473 0 -5.52(-0.37%)
Jul 30, 2008 1455 1511 1436 1478 0 +44.35(+3.09%)
Jul 29, 2008 1443 1454 1416 1434 0 +8.42(+0.59%)
Jul 28, 2008 1432 1447 1405 1425 0 -5.73(-0.40%)
Jul 25, 2008 1440 1467 1418 1431 0 -7.07(-0.49%)
Jul 24, 2008 1495 1504 1426 1438 0 -44.26(-2.99%)
Jul 23, 2008 1462 1501 1436 1482 0 +22.06(+1.51%)
Jul 22, 2008 1442 1478 1420 1460 0 +16.41(+1.14%)
Jul 21, 2008 1432 1450 1412 1444 0 +23.49(+1.65%)
Jul 18, 2008 1422 1447 1393 1420 0 +6.98(+0.49%)
Jul 17, 2008 1399 1424 1381 1413 0 +18.38(+1.32%)
Jul 16, 2008 1363 1407 1328 1395 0 +28.87(+2.11%)
Jul 15, 2008 1395 1406 1346 1366 0 -48.36(-3.42%)
Jul 14, 2008 1422 1443 1381 1415 0 +3.34(+0.24%)
Jul 11, 2008 1407 1457 1376 1411 0 -1.53(-0.11%)
Jul 10, 2008 1384 1429 1371 1413 0 +39.55(+2.88%)
Jul 09, 2008 1402 1428 1357 1373 0 -24.60(-1.76%)
Jul 08, 2008 1379 1436 1353 1398 0 +14.43(+1.04%)
Jul 07, 2008 1409 1430 1370 1383 0 -20.45(-1.46%)
Jul 04, 2008 1378 1432 1369 1404 0 +0.00(+0.00%)
Jul 03, 2008 1378 1432 1369 1404 0 +12.85(+0.92%)
Jul 02, 2008 1435 1447 1381 1391 0 -28.77(-2.03%)
Jul 01, 2008 1426 1439 1396 1420 0 -17.05(-1.19%)
Jun 30, 2008 1458 1473 1428 1437 0 -26.77(-1.83%)
Jun 27, 2008 1478 1488 1450 1464 0 -19.82(-1.34%)
Jun 26, 2008 1521 1531 1471 1483 0 -55.34(-3.60%)
Jun 25, 2008 1529 1550 1519 1539 0 +5.58(+0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.