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%)
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.