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 (%)
Jul 29, 2016 1003 1011 994.71 1008 0 +2.60(+0.26%)
Jul 28, 2016 1003 1009 995.66 1005 0 +1.65(+0.16%)
Jul 27, 2016 1006 1011 994.68 1004 0 -1.74(-0.17%)
Jul 26, 2016 994.85 1008 992.65 1005 0 +11.49(+1.16%)
Jul 25, 2016 992.12 999.28 988.51 993.85 0 +1.43(+0.14%)
Jul 22, 2016 980.60 994.71 973.43 992.42 0 +11.25(+1.15%)
Jul 21, 2016 985.34 989.50 975.35 981.16 0 -3.91(-0.40%)
Jul 20, 2016 985.86 990.00 977.55 985.08 0 -0.13(-0.01%)
Jul 19, 2016 985.85 992.85 974.01 985.20 0 -4.13(-0.42%)
Jul 18, 2016 992.06 999.65 984.22 989.33 0 -4.11(-0.41%)
Jul 15, 2016 990.99 999.41 984.29 993.45 0 +9.41(+0.96%)
Jul 14, 2016 984.38 992.09 979.91 984.04 0 +7.69(+0.79%)
Jul 13, 2016 978.43 984.07 973.75 976.35 0 -4.92(-0.50%)
Jul 12, 2016 978.53 987.96 973.00 981.27 0 +11.24(+1.16%)
Jul 11, 2016 966.65 975.80 960.08 970.04 0 +6.75(+0.70%)
Jul 08, 2016 963.38 966.73 944.41 963.28 0 +18.52(+1.96%)
Jul 07, 2016 933.90 953.49 931.09 944.76 0 +15.85(+1.71%)
Jul 06, 2016 928.92 928.92 928.92 928.92 0 -7.28(-0.78%)
Jul 05, 2016 947.26 952.49 929.42 936.20 0 -19.23(-2.01%)
Jul 01, 2016 955.42 955.42 955.42 955.42 0 +3.48(+0.37%)
Jun 30, 2016 945.60 952.50 938.60 951.95 0 +9.54(+1.01%)
Jun 29, 2016 939.54 949.48 935.18 942.40 0 +6.96(+0.74%)
Jun 28, 2016 930.21 941.76 925.50 935.44 0 +15.63(+1.70%)
Jun 27, 2016 932.72 935.67 910.67 919.82 0 -28.13(-2.97%)
Jun 24, 2016 949.54 966.92 944.65 947.95 0 -43.19(-4.36%)
Jun 23, 2016 989.31 996.24 982.56 991.13 0 +11.11(+1.13%)
Jun 22, 2016 984.99 991.75 977.93 980.02 0 -1.86(-0.19%)
Jun 21, 2016 992.31 999.23 975.46 981.88 0 -10.64(-1.07%)
Jun 20, 2016 991.13 1001 988.05 992.53 0 +14.74(+1.51%)
Jun 17, 2016 977.86 988.88 968.45 977.79 0 +4.02(+0.41%)
Jun 16, 2016 970.66 981.39 958.12 973.77 0 -5.08(-0.52%)
Jun 15, 2016 978.86 989.51 970.94 978.86 0 +3.37(+0.35%)
Jun 14, 2016 978.77 987.70 969.36 975.48 0 -7.58(-0.77%)
Jun 13, 2016 998.60 1002 981.28 983.06 0 -18.80(-1.88%)
Jun 10, 2016 1007 1011 996.05 1002 0 -10.49(-1.04%)
Jun 09, 2016 1014 1027 1004 1012 0 -4.62(-0.45%)
Jun 08, 2016 1024 1030 1014 1017 0 -4.82(-0.47%)
Jun 07, 2016 1032 1040 1020 1022 0 -10.70(-1.04%)
Jun 06, 2016 1019 1040 1012 1032 0 +18.06(+1.78%)
Jun 03, 2016 1011 1020 996.89 1014 0 +7.40(+0.73%)
Jun 02, 2016 968.91 1032 962.96 1007 0 +57.36(+6.04%)
Jun 01, 2016 945.39 951.24 934.68 949.67 0 -2.53(-0.27%)
May 31, 2016 944.23 960.23 939.66 952.20 0 +5.47(+0.58%)
May 27, 2016 946.73 946.73 946.73 946.73 0 +6.86(+0.73%)
May 26, 2016 947.43 954.99 937.23 939.87 0 +1.92(+0.20%)
May 25, 2016 935.67 952.36 928.25 937.95 0 +11.27(+1.22%)
May 24, 2016 926.28 938.85 910.16 926.68 0 +0.93(+0.10%)
May 23, 2016 918.32 930.66 901.32 925.75 0 +6.77(+0.74%)
May 20, 2016 911.84 923.46 905.08 918.98 0 +12.21(+1.35%)
May 19, 2016 912.55 919.08 899.15 906.77 0 -15.26(-1.66%)
May 18, 2016 921.51 935.33 912.04 922.03 0 -5.77(-0.62%)
May 17, 2016 929.34 943.04 921.25 927.81 0 -2.64(-0.28%)
May 16, 2016 926.84 943.52 922.22 930.45 0 +7.25(+0.79%)
May 13, 2016 925.38 938.45 913.82 923.20 0 -7.42(-0.80%)
May 12, 2016 943.95 952.77 926.36 930.63 0 -8.57(-0.91%)
May 11, 2016 938.36 948.15 930.20 939.20 0 +1.49(+0.16%)
May 10, 2016 919.38 941.81 915.28 937.71 0 +22.63(+2.47%)
May 09, 2016 915.47 922.40 906.80 915.08 0 -8.05(-0.87%)
May 06, 2016 911.30 927.73 903.71 923.13 0 +12.78(+1.40%)
May 05, 2016 930.50 934.50 906.57 910.35 0 -19.37(-2.08%)
May 04, 2016 934.63 942.59 921.32 929.72 0 -9.40(-1.00%)
May 03, 2016 937.61 947.78 926.88 939.12 0 -5.87(-0.62%)
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.