Skip to main content
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 (%)
Jan 30, 2015 1007 1014 994.03 999.49 0 -12.85(-1.27%)
Jan 29, 2015 993.10 1016 988.53 1012 0 +17.82(+1.79%)
Jan 28, 2015 1017 1021 989.62 994.52 0 -14.90(-1.48%)
Jan 27, 2015 1009 1016 1001 1009 0 -14.32(-1.40%)
Jan 26, 2015 1020 1027 1009 1024 0 +3.53(+0.35%)
Jan 23, 2015 1023 1030 1015 1020 0 -3.76(-0.37%)
Jan 22, 2015 1018 1032 1003 1024 0 +11.99(+1.18%)
Jan 21, 2015 1002 1014 994.25 1012 0 +8.26(+0.82%)
Jan 20, 2015 1006 1012 993.68 1004 0 -1.92(-0.19%)
Jan 16, 2015 996.87 1009 990.02 1006 0 +6.80(+0.68%)
Jan 15, 2015 999.10 1013 994.32 998.84 0 -8.42(-0.84%)
Jan 14, 2015 1007 1020 993.79 1007 0 -12.68(-1.24%)
Jan 13, 2015 1020 1020 1020 1020 0 -16.42(-1.58%)
Jan 12, 2015 1052 1057 1034 1036 0 -16.44(-1.56%)
Jan 09, 2015 1051 1060 1040 1053 0 +0.22(+0.02%)
Jan 08, 2015 1044 1056 1037 1053 0 +16.66(+1.61%)
Jan 07, 2015 1039 1041 1024 1036 0 +5.91(+0.57%)
Jan 06, 2015 1048 1051 1018 1030 0 -16.29(-1.56%)
Jan 05, 2015 1067 1068 1039 1046 0 -27.53(-2.56%)
Jan 02, 2015 1079 1091 1060 1074 0 -4.22(-0.39%)
Dec 31, 2014 1078 1078 1078 1078 0 -11.30(-1.04%)
Dec 30, 2014 1088 1093 1078 1089 0 +0.54(+0.05%)
Dec 29, 2014 1086 1099 1079 1089 0 -0.57(-0.05%)
Dec 26, 2014 1092 1099 1086 1089 0 +1.51(+0.14%)
Dec 24, 2014 1088 1088 1088 1088 0 +1.13(+0.10%)
Dec 23, 2014 1089 1099 1077 1087 0 +3.69(+0.34%)
Dec 22, 2014 1068 1087 1060 1083 0 +15.08(+1.41%)
Dec 19, 2014 1056 1071 1049 1068 0 +8.69(+0.82%)
Dec 18, 2014 1057 1064 1040 1059 0 +16.78(+1.61%)
Dec 17, 2014 1019 1049 1008 1042 0 +25.31(+2.49%)
Dec 16, 2014 1017 1028 1016 1017 0 +4.45(+0.44%)
Dec 15, 2014 1038 1040 1009 1013 0 -18.19(-1.76%)
Dec 12, 2014 1040 1051 1025 1031 0 -18.22(-1.74%)
Dec 11, 2014 1049 1062 1043 1049 0 +3.77(+0.36%)
Dec 10, 2014 1068 1071 1041 1045 0 -26.00(-2.43%)
Dec 09, 2014 1049 1077 1045 1071 0 +9.75(+0.92%)
Dec 08, 2014 1074 1084 1055 1062 0 -14.01(-1.30%)
Dec 05, 2014 1076 1088 1069 1076 0 +0.94(+0.09%)
Dec 04, 2014 1077 1081 1066 1075 0 -8.40(-0.78%)
Dec 03, 2014 1071 1094 1068 1083 0 +9.19(+0.86%)
Dec 02, 2014 1071 1089 1056 1074 0 +1.88(+0.18%)
Dec 01, 2014 1084 1092 1064 1072 0 -19.64(-1.80%)
Nov 28, 2014 1115 1120 1085 1092 0 -25.44(-2.28%)
Nov 26, 2014 1117 1117 1117 1117 0 -1.42(-0.13%)
Nov 25, 2014 1129 1137 1110 1119 0 -6.60(-0.59%)
Nov 24, 2014 1113 1129 1102 1125 0 +15.51(+1.40%)
Nov 21, 2014 1110 1127 1101 1110 0 -9.62(-0.86%)
Nov 20, 2014 1136 1149 1111 1119 0 -66.10(-5.58%)
Nov 19, 2014 1189 1193 1173 1185 0 -7.03(-0.59%)
Nov 18, 2014 1187 1206 1181 1192 0 +7.40(+0.62%)
Nov 17, 2014 1182 1192 1173 1185 0 +2.43(+0.21%)
Nov 14, 2014 1187 1197 1177 1183 0 -6.88(-0.58%)
Nov 13, 2014 1194 1204 1181 1189 0 -4.49(-0.38%)
Nov 12, 2014 1183 1202 1178 1194 0 +4.63(+0.39%)
Nov 11, 2014 1186 1206 1177 1189 0 -8.68(-0.72%)
Nov 10, 2014 1193 1210 1183 1198 0 +5.02(+0.42%)
Nov 07, 2014 1188 1197 1176 1193 0 +5.13(+0.43%)
Nov 06, 2014 1173 1194 1162 1188 0 +17.24(+1.47%)
Nov 05, 2014 1166 1180 1157 1171 0 +6.34(+0.54%)
Nov 04, 2014 1166 1173 1157 1164 0 -3.64(-0.31%)
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.