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 30, 2015 844.36 864.04 842.57 855.83 0 +12.51(+1.48%)
Oct 29, 2015 850.88 861.08 839.68 843.32 0 -10.15(-1.19%)
Oct 28, 2015 831.94 859.67 822.06 853.47 0 +23.45(+2.82%)
Oct 27, 2015 847.33 849.78 824.91 830.02 0 -24.18(-2.83%)
Oct 26, 2015 860.58 869.78 848.68 854.21 0 -9.25(-1.07%)
Oct 23, 2015 861.28 870.16 851.51 863.45 0 +5.76(+0.67%)
Oct 22, 2015 835.18 865.25 828.44 857.69 0 +30.63(+3.70%)
Oct 21, 2015 837.06 851.02 822.38 827.06 0 -6.01(-0.72%)
Oct 20, 2015 813.62 844.29 803.72 833.06 0 +57.73(+7.45%)
Oct 19, 2015 770.89 777.97 764.57 775.34 0 +1.44(+0.19%)
Oct 16, 2015 786.23 787.92 764.12 773.90 0 -12.04(-1.53%)
Oct 15, 2015 783.66 791.47 769.72 785.94 0 +2.55(+0.33%)
Oct 14, 2015 791.40 798.83 780.43 783.39 0 -8.13(-1.03%)
Oct 13, 2015 806.25 813.13 789.59 791.53 0 -20.92(-2.57%)
Oct 12, 2015 833.46 834.68 807.98 812.45 0 -19.69(-2.37%)
Oct 09, 2015 826.96 844.26 819.61 832.14 0 +6.74(+0.82%)
Oct 08, 2015 809.94 832.29 805.41 825.40 0 +13.35(+1.64%)
Oct 07, 2015 796.37 818.48 790.83 812.05 0 +21.31(+2.70%)
Oct 06, 2015 788.05 799.86 784.37 790.74 0 +4.04(+0.51%)
Oct 05, 2015 762.74 790.15 759.13 786.70 0 +30.44(+4.02%)
Oct 02, 2015 734.81 757.77 727.15 756.26 0 +11.92(+1.60%)
Oct 01, 2015 753.48 758.12 736.39 744.34 0 -8.72(-1.16%)
Sep 30, 2015 716.83 758.36 710.31 753.06 0 +14.24(+1.93%)
Sep 29, 2015 739.25 744.14 731.74 738.82 0 +1.18(+0.16%)
Sep 28, 2015 758.15 767.32 735.51 737.63 0 -26.93(-3.52%)
Sep 25, 2015 776.87 781.92 761.79 764.56 0 -9.21(-1.19%)
Sep 24, 2015 779.30 784.92 761.51 773.77 0 -14.52(-1.84%)
Sep 23, 2015 792.73 799.05 783.47 788.29 0 -3.21(-0.41%)
Sep 22, 2015 795.01 797.74 785.86 791.50 0 -13.48(-1.67%)
Sep 21, 2015 799.81 810.29 795.77 804.98 0 +8.30(+1.04%)
Sep 18, 2015 810.07 816.26 789.44 796.68 0 -23.32(-2.84%)
Sep 17, 2015 834.48 837.22 817.48 820.00 0 -18.56(-2.21%)
Sep 16, 2015 822.05 843.50 820.24 838.56 0 +16.61(+2.02%)
Sep 15, 2015 817.19 824.21 811.43 821.95 0 +7.48(+0.92%)
Sep 14, 2015 830.41 830.74 808.62 814.47 0 -15.31(-1.84%)
Sep 11, 2015 817.24 832.38 812.32 829.78 0 +9.23(+1.12%)
Sep 10, 2015 830.20 838.84 817.02 820.55 0 -8.74(-1.05%)
Sep 09, 2015 840.87 845.66 825.40 829.29 0 -4.93(-0.59%)
Sep 08, 2015 836.63 841.54 824.88 834.23 0 +11.05(+1.34%)
Sep 04, 2015 823.18 823.18 823.18 823.18 0 -21.11(-2.50%)
Sep 03, 2015 835.66 853.50 830.25 844.29 0 +7.99(+0.96%)
Sep 02, 2015 841.69 845.38 819.25 836.29 0 +1.47(+0.18%)
Sep 01, 2015 846.87 885.60 825.90 834.82 0 -16.49(-1.94%)
Aug 31, 2015 851.11 859.90 841.59 851.31 0 -5.39(-0.63%)
Aug 28, 2015 847.18 862.30 840.02 856.70 0 +5.22(+0.61%)
Aug 27, 2015 841.18 853.79 833.30 851.48 0 +18.50(+2.22%)
Aug 26, 2015 833.41 838.54 812.87 832.98 0 +13.06(+1.59%)
Aug 25, 2015 842.59 850.03 814.64 819.91 0 -3.97(-0.48%)
Aug 24, 2015 815.93 860.55 786.53 823.88 0 -34.27(-3.99%)
Aug 21, 2015 867.85 878.48 856.68 858.15 0 -23.96(-2.72%)
Aug 20, 2015 899.81 901.65 879.15 882.11 0 -25.88(-2.85%)
Aug 19, 2015 916.32 923.84 903.24 908.00 0 -13.60(-1.48%)
Aug 18, 2015 926.81 934.03 917.93 921.60 0 -6.58(-0.71%)
Aug 17, 2015 914.22 929.74 908.45 928.18 0 +3.60(+0.39%)
Aug 14, 2015 915.97 927.21 913.21 924.58 0 +8.40(+0.92%)
Aug 13, 2015 914.41 922.46 908.68 916.18 0 +0.04(+0.00%)
Aug 12, 2015 902.50 919.01 897.27 916.13 0 +8.06(+0.89%)
Aug 11, 2015 910.63 919.04 902.80 908.08 0 -10.32(-1.12%)
Aug 10, 2015 902.11 923.20 896.73 918.40 0 +23.02(+2.57%)
Aug 07, 2015 893.83 903.64 884.40 895.38 0 +4.54(+0.51%)
Aug 06, 2015 899.39 905.44 885.18 890.84 0 -4.30(-0.48%)
Aug 05, 2015 902.95 912.81 892.49 895.14 0 -3.73(-0.41%)
Aug 04, 2015 902.40 909.50 890.69 898.87 0 -2.19(-0.24%)
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.