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 (%)
Oct 31, 2014 1175 1184 1156 1173 0 +12.45(+1.07%)
Oct 30, 2014 1147 1168 1137 1161 0 -0.75(-0.06%)
Oct 28, 2014 1138 1169 1136 1161 0 +32.22(+2.85%)
Oct 27, 2014 1123 1136 1121 1129 0 -2.01(-0.18%)
Oct 24, 2014 1121 1138 1111 1131 0 +6.84(+0.61%)
Oct 23, 2014 1103 1132 1103 1124 0 +11.97(+1.08%)
Oct 21, 2014 1091 1115 1092 1112 0 +27.22(+2.51%)
Oct 20, 2014 1076 1088 1072 1085 0 +4.85(+0.45%)
Oct 17, 2014 1089 1092 1070 1080 0 +4.91(+0.46%)
Oct 16, 2014 1033 1081 1027 1075 0 +18.37(+1.74%)
Oct 15, 2014 1040 1065 1028 1057 0 -0.51(-0.05%)
Oct 14, 2014 1064 1079 1049 1058 0 +2.13(+0.20%)
Oct 13, 2014 1055 1059 1050 1055 0 -20.47(-1.90%)
Oct 10, 2014 1102 1104 1070 1076 0 -25.75(-2.34%)
Oct 09, 2014 1124 1127 1093 1102 0 -24.28(-2.16%)
Oct 08, 2014 1103 1132 1094 1126 0 +21.07(+1.91%)
Oct 07, 2014 1124 1128 1103 1105 0 -25.78(-2.28%)
Oct 06, 2014 1141 1150 1126 1131 0 -8.65(-0.76%)
Oct 03, 2014 1151 1155 1135 1139 0 -3.48(-0.30%)
Oct 02, 2014 1139 1156 1126 1143 0 +4.54(+0.40%)
Oct 01, 2014 1149 1163 1128 1138 0 -43.69(-3.70%)
Sep 30, 2014 1193 1199 1178 1182 0 -10.22(-0.86%)
Sep 29, 2014 1184 1199 1177 1192 0 -2.77(-0.23%)
Sep 26, 2014 1184 1200 1178 1195 0 +9.27(+0.78%)
Sep 25, 2014 1195 1202 1181 1186 0 -25.75(-2.13%)
Sep 19, 2014 1222 1231 1201 1211 0 -8.53(-0.70%)
Sep 18, 2014 1220 1238 1202 1220 0 +4.86(+0.40%)
Sep 17, 2014 1216 1230 1204 1215 0 -0.92(-0.08%)
Sep 16, 2014 1216 1227 1202 1216 0 -9.39(-0.77%)
Sep 15, 2014 1231 1237 1219 1225 0 -9.17(-0.74%)
Sep 12, 2014 1236 1245 1228 1234 0 -3.35(-0.27%)
Sep 11, 2014 1236 1243 1228 1238 0 -2.78(-0.22%)
Sep 10, 2014 1241 1250 1228 1241 0 -2.52(-0.20%)
Sep 09, 2014 1255 1259 1241 1243 0 -13.10(-1.04%)
Sep 08, 2014 1257 1269 1246 1256 0 -4.09(-0.32%)
Sep 05, 2014 1254 1267 1248 1260 0 +5.75(+0.46%)
Sep 04, 2014 1256 1273 1246 1255 0 -3.70(-0.29%)
Sep 03, 2014 1277 1282 1251 1258 0 -16.77(-1.32%)
Sep 02, 2014 1266 1286 1258 1275 0 +6.95(+0.55%)
Aug 29, 2014 1268 1268 1268 0 -5.29(-0.42%)
Aug 28, 2014 1265 1283 1256 1273 0 +5.25(+0.41%)
Aug 27, 2014 1255 1284 1246 1268 0 +21.37(+1.71%)
Aug 26, 2014 1246 1255 1239 1247 0 +2.64(+0.21%)
Aug 25, 2014 1239 1254 1232 1244 0 +8.64(+0.70%)
Aug 22, 2014 1235 1244 1226 1235 0 -1.57(-0.13%)
Aug 21, 2014 1237 1245 1226 1237 0 -3.89(-0.31%)
Aug 20, 2014 1232 1249 1224 1241 0 +1.75(+0.14%)
Aug 19, 2014 1229 1246 1229 1239 0 +5.62(+0.46%)
Aug 18, 2014 1216 1240 1210 1234 0 +24.78(+2.05%)
Aug 15, 2014 1216 1224 1198 1209 0 -3.90(-0.32%)
Aug 14, 2014 1205 1216 1204 1213 0 +3.74(+0.31%)
Aug 13, 2014 1195 1215 1193 1209 0 +5.71(+0.47%)
Aug 12, 2014 1209 1219 1196 1203 0 -4.97(-0.41%)
Aug 11, 2014 1206 1219 1196 1208 0 +9.08(+0.76%)
Aug 08, 2014 1185 1205 1182 1199 0 +13.20(+1.11%)
Aug 07, 2014 1196 1201 1179 1186 0 -5.82(-0.49%)
Aug 06, 2014 1186 1203 1182 1192 0 -2.76(-0.23%)
Aug 05, 2014 1198 1217 1183 1195 0 -12.54(-1.04%)
Aug 04, 2014 1201 1217 1187 1207 0 +3.91(+0.32%)
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.