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 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%)
May 02, 2011 1731 1745 1721 1729 0 -13.12(-0.75%)
Apr 29, 2011 1746 1763 1723 1742 0 +5.21(+0.30%)
Apr 28, 2011 1725 1746 1715 1736 0 +7.81(+0.45%)
Apr 27, 2011 1735 1738 1706 1729 0 +6.21(+0.36%)
Apr 26, 2011 1677 1737 1675 1722 0 +46.19(+2.76%)
Apr 25, 2011 1687 1694 1660 1676 0 -16.66(-0.98%)
Apr 21, 2011 1697 1704 1681 1693 0 +3.39(+0.20%)
Apr 20, 2011 1691 1707 1671 1690 0 +24.76(+1.49%)
Apr 19, 2011 1649 1672 1637 1665 0 +22.57(+1.37%)
Apr 18, 2011 1665 1673 1619 1642 0 -47.21(-2.79%)
Apr 15, 2011 1687 1707 1664 1689 0 +2.55(+0.15%)
Apr 14, 2011 1684 1698 1669 1687 0 -9.18(-0.54%)
Apr 13, 2011 1704 1720 1680 1696 0 +10.01(+0.59%)
Apr 12, 2011 1689 1729 1657 1686 0 -22.53(-1.32%)
Apr 11, 2011 1764 1770 1697 1709 0 -54.59(-3.10%)
Apr 08, 2011 1784 1798 1741 1763 0 -11.87(-0.67%)
Apr 07, 2011 1801 1817 1769 1775 0 -26.22(-1.46%)
Apr 06, 2011 1782 1819 1760 1801 0 +33.39(+1.89%)
Apr 05, 2011 1761 1794 1736 1768 0 +3.93(+0.22%)
Apr 04, 2011 1744 1787 1729 1764 0 +26.04(+1.50%)
Apr 01, 2011 1720 1746 1705 1738 0 +33.48(+1.96%)
Mar 31, 2011 1708 1719 1687 1704 0 -6.90(-0.40%)
Mar 30, 2011 1703 1728 1677 1711 0 +41.83(+2.51%)
Mar 29, 2011 1642 1676 1625 1669 0 +29.21(+1.78%)
Mar 28, 2011 1645 1659 1629 1640 0 -4.58(-0.28%)
Mar 25, 2011 1641 1663 1627 1645 0 +8.02(+0.49%)
Mar 24, 2011 1630 1649 1610 1637 0 +13.88(+0.86%)
Mar 23, 2011 1625 1635 1598 1623 0 -7.04(-0.43%)
Mar 22, 2011 1641 1657 1616 1630 0 -11.34(-0.69%)
Mar 21, 2011 1644 1658 1626 1641 0 +49.16(+3.09%)
Mar 18, 2011 1575 1600 1563 1592 0 +36.32(+2.33%)
Mar 17, 2011 1551 1582 1544 1556 0 +20.63(+1.34%)
Mar 16, 2011 1530 1559 1520 1535 0 +2.62(+0.17%)
Mar 15, 2011 1524 1544 1514 1533 0 -2.63(-0.17%)
Mar 14, 2011 1536 1551 1515 1535 0 -13.47(-0.87%)
Mar 11, 2011 1528 1559 1506 1549 0 +21.65(+1.42%)
Mar 10, 2011 1560 1569 1523 1527 0 -48.56(-3.08%)
Mar 09, 2011 1566 1584 1552 1576 0 +7.56(+0.48%)
Mar 08, 2011 1552 1585 1540 1568 0 +17.54(+1.13%)
Mar 07, 2011 1569 1580 1531 1550 0 -11.19(-0.72%)
Mar 04, 2011 1572 1584 1544 1562 0 -13.96(-0.89%)
Mar 03, 2011 1546 1591 1539 1576 0 +43.28(+2.82%)
Mar 02, 2011 1518 1550 1516 1532 0 +5.98(+0.39%)
Mar 01, 2011 1546 1567 1517 1526 0 -13.76(-0.89%)
Feb 28, 2011 1534 1565 1524 1540 0 +3.31(+0.22%)
Feb 25, 2011 1502 1541 1511 1537 0 +27.93(+1.85%)
Feb 24, 2011 1494 1534 1492 1509 0 +7.92(+0.53%)
Feb 23, 2011 1516 1553 1485 1501 0 -35.34(-2.30%)
Feb 22, 2011 1550 1569 1525 1536 0 -16.60(-1.07%)
Feb 18, 2011 1553 1553 1553 0 +13.51(+0.88%)
Feb 17, 2011 1555 1568 1523 1539 0 -14.31(-0.92%)
Feb 16, 2011 1615 1622 1539 1554 0 -67.82(-4.18%)
Feb 15, 2011 1603 1644 1596 1622 0 +9.00(+0.56%)
Feb 14, 2011 1606 1624 1592 1613 0 +14.20(+0.89%)
Feb 11, 2011 1571 1606 1563 1598 0 +17.27(+1.09%)
Feb 10, 2011 1561 1592 1554 1581 0 +11.93(+0.76%)
Feb 09, 2011 1576 1591 1557 1569 0 -23.12(-1.45%)
Feb 08, 2011 1589 1597 1573 1592 0 +6.68(+0.42%)
Feb 07, 2011 1580 1601 1569 1586 0 +6.93(+0.44%)
Feb 04, 2011 1566 1590 1557 1579 0 +12.75(+0.81%)
Feb 03, 2011 1560 1573 1541 1566 0 +1.63(+0.10%)
Feb 02, 2011 1561 1597 1556 1564 0 -18.38(-1.16%)
Feb 01, 2011 1565 1592 1557 1583 0 +24.93(+1.60%)
Jan 31, 2011 1545 1569 1538 1558 0 +15.58(+1.01%)
Jan 28, 2011 1568 1581 1531 1542 0 -29.09(-1.85%)
Jan 27, 2011 1569 1587 1560 1571 0 -9.09(-0.58%)
Jan 26, 2011 1565 1588 1557 1580 0 +18.84(+1.21%)
Jan 25, 2011 1560 1575 1542 1561 0 -12.25(-0.78%)
Jan 24, 2011 1558 1593 1546 1574 0 +17.30(+1.11%)
Jan 21, 2011 1577 1591 1550 1556 0 -12.49(-0.80%)
Jan 20, 2011 1579 1586 1554 1569 0 -15.70(-0.99%)
Jan 19, 2011 1618 1629 1578 1585 0 -38.08(-2.35%)
Jan 18, 2011 1615 1634 1600 1623 0 -1.46(-0.09%)
Jan 14, 2011 1624 1624 1624 0 -6.27(-0.38%)
Jan 13, 2011 1629 1647 1620 1630 0 -9.80(-0.60%)
Jan 12, 2011 1648 1652 1632 1640 0 +3.11(+0.19%)
Jan 11, 2011 1610 1648 1620 1637 0 +20.00(+1.24%)
Jan 10, 2011 1595 1631 1585 1617 0 +14.26(+0.89%)
Jan 07, 2011 1607 1621 1582 1603 0 -2.65(-0.17%)
Jan 06, 2011 1620 1639 1597 1606 0 -24.45(-1.50%)
Jan 05, 2011 1601 1643 1605 1630 0 +12.58(+0.78%)
Jan 04, 2011 1634 1648 1598 1617 0 -21.23(-1.30%)
Jan 03, 2011 1608 1659 1614 1639 0 +34.54(+2.15%)
Dec 31, 2010 1596 1626 1595 1604 0 -11.74(-0.73%)
Dec 30, 2010 1611 1631 1606 1616 0 +0.87(+0.05%)
Dec 29, 2010 1620 1632 1609 1615 0 -3.75(-0.23%)
Dec 28, 2010 1624 1633 1606 1619 0 -3.51(-0.22%)
Dec 27, 2010 1607 1626 1594 1622 0 +9.35(+0.58%)
Dec 23, 2010 1620 1632 1603 1613 0 -5.99(-0.37%)
Dec 22, 2010 1600 1626 1604 1619 0 +2.37(+0.15%)
Dec 21, 2010 1607 1630 1601 1616 0 +13.72(+0.86%)
Dec 20, 2010 1600 1616 1582 1603 0 +3.80(+0.24%)
Dec 17, 2010 1592 1613 1586 1599 0 +6.78(+0.43%)
Dec 16, 2010 1584 1602 1569 1592 0 +5.86(+0.37%)
Dec 15, 2010 1595 1625 1581 1586 0 -11.86(-0.74%)
Dec 14, 2010 1603 1624 1586 1598 0 -10.46(-0.65%)
Dec 10, 2010 1578 1612 1564 1609 0 +23.98(+1.51%)
Dec 09, 2010 1583 1599 1560 1585 0 -4.34(-0.27%)
Dec 08, 2010 1583 1604 1564 1589 0 +6.01(+0.38%)
Dec 07, 2010 1584 1600 1570 1583 0 +13.33(+0.85%)
Dec 06, 2010 1544 1575 1547 1570 0 +5.44(+0.35%)
Dec 03, 2010 1533 1568 1524 1564 0 +24.12(+1.57%)
Dec 02, 2010 1519 1550 1513 1540 0 +19.74(+1.30%)
Dec 01, 2010 1508 1534 1498 1520 0 +29.59(+1.98%)
Nov 30, 2010 1496 1509 1475 1491 0 -18.80(-1.25%)
Nov 29, 2010 1499 1518 1482 1510 0 +0.55(+0.04%)
Nov 26, 2010 1508 1520 1501 1509 0 -6.86(-0.45%)
Nov 24, 2010 1479 1516 1516 1516 0 +47.77(+3.25%)
Nov 23, 2010 1465 1483 1453 1468 0 -19.17(-1.29%)
Nov 22, 2010 1465 1493 1456 1487 0 +6.10(+0.41%)
Nov 19, 2010 1477 1489 1456 1481 0 +4.50(+0.30%)
Nov 18, 2010 1451 1496 1440 1477 0 +68.78(+4.89%)
Nov 17, 2010 1399 1414 1390 1408 0 +12.43(+0.89%)
Nov 16, 2010 1398 1407 1376 1395 0 -14.21(-1.01%)
Nov 15, 2010 1404 1427 1393 1410 0 +4.70(+0.33%)
Nov 12, 2010 1401 1418 1393 1405 0 -11.36(-0.80%)
Nov 11, 2010 1401 1425 1393 1416 0 +4.55(+0.32%)
Nov 10, 2010 1393 1420 1372 1412 0 +14.85(+1.06%)
Nov 09, 2010 1423 1435 1385 1397 0 -22.84(-1.61%)
Nov 08, 2010 1417 1436 1406 1420 0 -6.42(-0.45%)
Nov 05, 2010 1424 1437 1411 1426 0 -6.41(-0.45%)
Nov 04, 2010 1411 1439 1405 1433 0 +21.14(+1.50%)
Nov 03, 2010 1404 1420 1389 1411 0 +11.42(+0.82%)
Nov 02, 2010 1388 1407 1382 1400 0 +19.69(+1.43%)
Nov 01, 2010 1382 1395 1365 1380 0 +4.08(+0.30%)
Oct 29, 2010 1374 1393 1366 1376 0 -0.94(-0.07%)
Oct 28, 2010 1374 1399 1365 1377 0 +2.52(+0.18%)
Oct 27, 2010 1377 1389 1358 1375 0 -18.76(-1.35%)
Oct 25, 2010 1391 1411 1375 1393 0 +8.11(+0.59%)
Oct 22, 2010 1377 1392 1369 1385 0 +8.73(+0.63%)
Oct 21, 2010 1364 1392 1351 1377 0 +18.47(+1.36%)
Oct 20, 2010 1328 1372 1336 1358 0 +18.60(+1.39%)
Oct 19, 2010 1350 1365 1326 1340 0 -25.46(-1.87%)
Oct 18, 2010 1366 1376 1350 1365 0 -3.26(-0.24%)
Oct 15, 2010 1376 1389 1352 1368 0 +1.92(+0.14%)
Oct 14, 2010 1372 1385 1358 1366 0 -13.23(-0.96%)
Oct 13, 2010 1368 1391 1357 1380 0 +19.68(+1.45%)
Oct 12, 2010 1338 1369 1329 1360 0 +1.42(+0.10%)
Oct 11, 2010 1357 1372 1347 1358 0 -2.10(-0.15%)
Oct 08, 2010 1344 1371 1326 1361 0 +27.21(+2.04%)
Oct 07, 2010 1337 1349 1324 1333 0 -5.31(-0.40%)
Oct 06, 2010 1339 1349 1331 1339 0 -0.06(-0.00%)
Oct 05, 2010 1326 1353 1318 1339 0 +21.73(+1.65%)
Oct 04, 2010 1322 1344 1303 1317 0 -24.12(-1.80%)
Oct 01, 2010 1331 1353 1321 1341 0 +4.67(+0.35%)
Sep 30, 2010 1338 1360 1323 1336 0 +2.77(+0.21%)
Sep 29, 2010 1339 1349 1324 1334 0 -8.55(-0.64%)
Sep 28, 2010 1335 1354 1314 1342 0 +1.65(+0.12%)
Sep 27, 2010 1333 1347 1320 1341 0 -3.37(-0.25%)
Sep 24, 2010 1326 1353 1316 1344 0 +28.19(+2.14%)
Sep 23, 2010 1288 1329 1288 1316 0 +6.98(+0.53%)
Sep 22, 2010 1312 1331 1296 1309 0 -7.78(-0.59%)
Sep 21, 2010 1312 1336 1297 1317 0 +6.59(+0.50%)
Sep 20, 2010 1270 1315 1273 1310 0 +33.95(+2.66%)
Sep 17, 2010 1273 1296 1269 1276 0 +8.19(+0.65%)
Sep 15, 2010 1251 1277 1252 1268 0 +10.91(+0.87%)
Sep 14, 2010 1252 1278 1254 1257 0 -16.73(-1.31%)
Sep 13, 2010 1249 1279 1254 1274 0 +20.97(+1.67%)
Sep 10, 2010 1249 1269 1242 1253 0 +1.80(+0.14%)
Sep 09, 2010 1260 1272 1237 1251 0 +3.96(+0.32%)
Sep 08, 2010 1239 1259 1236 1247 0 +4.47(+0.36%)
Sep 07, 2010 1253 1267 1236 1242 0 -25.95(-2.05%)
Sep 03, 2010 1268 1268 1268 0 +22.49(+1.81%)
Sep 02, 2010 1228 1253 1223 1246 0 +14.43(+1.17%)
Sep 01, 2010 1209 1235 1196 1231 0 +37.18(+3.11%)
Aug 31, 2010 1190 1224 1169 1194 0 -27.45(-2.25%)
Aug 30, 2010 1241 1254 1218 1222 0 -23.56(-1.89%)
Aug 27, 2010 1213 1255 1205 1245 0 +25.88(+2.12%)
Aug 26, 2010 1227 1250 1210 1219 0 -8.22(-0.67%)
Aug 25, 2010 1200 1235 1194 1228 0 +9.78(+0.80%)
Aug 24, 2010 1216 1238 1203 1218 0 -18.48(-1.49%)
Aug 23, 2010 1256 1268 1234 1236 0 -16.76(-1.34%)
Aug 20, 2010 1244 1259 1230 1253 0 -2.89(-0.23%)
Aug 19, 2010 1279 1287 1247 1256 0 -34.68(-2.69%)
Aug 18, 2010 1298 1306 1277 1291 0 -10.98(-0.84%)
Aug 17, 2010 1261 1312 1276 1302 0 +34.60(+2.73%)
Aug 16, 2010 1241 1282 1248 1267 0 -2.09(-0.16%)
Aug 13, 2010 1270 1292 1260 1269 0 -17.81(-1.38%)
Aug 12, 2010 1250 1299 1257 1287 0 +1.38(+0.11%)
Aug 11, 2010 1290 1300 1271 1286 0 -36.32(-2.75%)
Aug 10, 2010 1314 1334 1298 1322 0 -11.23(-0.84%)
Aug 09, 2010 1319 1347 1303 1333 0 +18.25(+1.39%)
Aug 06, 2010 1301 1338 1291 1315 0 -0.80(-0.06%)
Aug 05, 2010 1290 1339 1273 1316 0 -38.64(-2.85%)
Aug 04, 2010 1349 1372 1337 1354 0 +0.14(+0.01%)
Aug 03, 2010 1358 1375 1339 1354 0 -28.66(-2.07%)
Aug 02, 2010 1392 1409 1364 1383 0 -1.12(-0.08%)
Jul 30, 2010 1370 1392 1338 1384 0 +17.35(+1.27%)
Jul 29, 2010 1372 1392 1350 1367 0 +9.29(+0.68%)
Jul 28, 2010 1392 1397 1345 1357 0 -31.96(-2.30%)
Jul 27, 2010 1391 1414 1375 1389 0 -5.14(-0.37%)
Jul 26, 2010 1339 1398 1358 1394 0 +25.91(+1.89%)
Jul 23, 2010 1337 1374 1331 1369 0 +25.00(+1.86%)
Jul 22, 2010 1296 1349 1292 1344 0 +59.96(+4.67%)
Jul 21, 2010 1295 1305 1272 1284 0 -5.95(-0.46%)
Jul 20, 2010 1241 1294 1248 1290 0 +18.04(+1.42%)
Jul 19, 2010 1257 1280 1242 1271 0 +15.01(+1.19%)
Jul 16, 2010 1259 1289 1250 1256 0 -34.44(-2.67%)
Jul 15, 2010 1284 1304 1262 1291 0 +8.78(+0.68%)
Jul 14, 2010 1275 1290 1257 1282 0 +4.20(+0.33%)
Jul 13, 2010 1259 1286 1247 1278 0 +26.77(+2.14%)
Jul 12, 2010 1245 1270 1236 1251 0 -13.47(-1.07%)
Jul 09, 2010 1261 1273 1245 1265 0 +11.94(+0.95%)
Jul 08, 2010 1263 1272 1231 1253 0 +8.73(+0.70%)
Jul 07, 2010 1209 1250 1202 1244 0 +40.16(+3.34%)
Jul 06, 2010 1221 1246 1190 1204 0 -10.21(-0.84%)
Jul 02, 2010 1216 1228 1194 1214 0 +3.47(+0.29%)
Jul 01, 2010 1222 1234 1188 1211 0 -17.63(-1.44%)
Jun 30, 2010 1241 1268 1223 1228 0 -5.43(-0.44%)
Jun 29, 2010 1254 1270 1220 1234 0 -36.84(-2.90%)
Jun 25, 2010 1244 1279 1229 1270 0 +28.10(+2.26%)
Jun 24, 2010 1248 1265 1226 1242 0 -18.90(-1.50%)
Jun 23, 2010 1252 1279 1237 1261 0 +3.96(+0.31%)
Jun 22, 2010 1292 1313 1251 1257 0 -42.44(-3.27%)
Jun 21, 2010 1310 1335 1290 1300 0 -8.38(-0.64%)
Jun 18, 2010 1308 1322 1290 1308 0 -4.78(-0.36%)
Jun 17, 2010 1293 1327 1291 1313 0 -3.52(-0.27%)
Jun 16, 2010 1301 1331 1296 1316 0 -4.40(-0.33%)
Jun 15, 2010 1265 1325 1286 1321 0 +39.57(+3.09%)
Jun 14, 2010 1277 1307 1264 1281 0 +14.40(+1.14%)
Jun 11, 2010 1241 1274 1236 1267 0 +15.98(+1.28%)
Jun 10, 2010 1233 1261 1224 1251 0 +37.27(+3.07%)
Jun 09, 2010 1218 1251 1203 1214 0 +7.90(+0.66%)
Jun 08, 2010 1187 1216 1172 1206 0 +15.17(+1.27%)
Jun 07, 2010 1229 1240 1187 1190 0 -36.30(-2.96%)
Jun 04, 2010 1233 1265 1215 1227 0 -47.13(-3.70%)
Jun 03, 2010 1268 1288 1247 1274 0 +0.17(+0.01%)
Jun 02, 2010 1232 1280 1202 1274 0 +39.89(+3.23%)
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.