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 (%)
Nov 30, 2015 882.95 892.96 871.35 878.76 0 -1.56(-0.18%)
Nov 27, 2015 873.91 883.97 866.65 880.32 0 +6.37(+0.73%)
Nov 25, 2015 873.95 873.95 873.95 873.95 0 +18.09(+2.11%)
Nov 24, 2015 851.93 858.85 841.83 855.86 0 -1.92(-0.22%)
Nov 23, 2015 857.86 859.85 851.51 857.77 0 -4.63(-0.54%)
Nov 20, 2015 856.68 865.75 853.33 862.40 0 +5.03(+0.59%)
Nov 19, 2015 844.58 861.81 833.97 857.37 0 +9.96(+1.18%)
Nov 18, 2015 832.82 849.55 829.06 847.41 0 +15.57(+1.87%)
Nov 17, 2015 847.97 854.36 825.27 831.84 0 -14.56(-1.72%)
Nov 16, 2015 840.18 854.01 833.21 846.40 0 +1.11(+0.13%)
Nov 13, 2015 843.11 858.88 836.71 845.29 0 -2.12(-0.25%)
Nov 12, 2015 873.57 876.56 844.60 847.40 0 -32.94(-3.74%)
Nov 11, 2015 881.22 893.02 869.48 880.35 0 -1.72(-0.19%)
Nov 10, 2015 872.32 885.52 861.09 882.07 0 +7.73(+0.88%)
Nov 09, 2015 888.07 890.64 865.01 874.33 0 -15.34(-1.72%)
Nov 06, 2015 882.37 906.33 869.23 889.67 0 +6.21(+0.70%)
Nov 05, 2015 881.97 892.06 865.87 883.46 0 +6.02(+0.69%)
Nov 04, 2015 875.60 885.28 870.48 877.43 0 +1.99(+0.23%)
Nov 03, 2015 865.87 883.09 858.09 875.45 0 +6.36(+0.73%)
Nov 02, 2015 858.18 876.66 850.84 869.09 0 +13.26(+1.55%)
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%)
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.