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 (%)
Dec 31, 2015 802.51 802.51 802.51 802.51 0 -6.81(-0.84%)
Dec 30, 2015 810.05 817.32 802.15 809.32 0 -0.73(-0.09%)
Dec 29, 2015 812.82 820.53 803.58 810.05 0 +3.32(+0.41%)
Dec 28, 2015 812.26 815.60 801.01 806.73 0 -9.35(-1.15%)
Dec 24, 2015 816.08 816.08 816.08 816.08 0 +1.65(+0.20%)
Dec 23, 2015 805.95 820.30 798.80 814.43 0 +14.73(+1.84%)
Dec 22, 2015 794.54 805.72 788.30 799.71 0 +7.12(+0.90%)
Dec 21, 2015 790.96 797.34 779.91 792.59 0 +5.52(+0.70%)
Dec 18, 2015 787.38 796.99 780.38 787.07 0 -2.16(-0.27%)
Dec 17, 2015 788.58 798.46 777.78 789.23 0 +1.79(+0.23%)
Dec 16, 2015 775.26 791.33 771.15 787.45 0 +15.65(+2.03%)
Dec 15, 2015 763.50 775.39 756.53 771.80 0 +12.48(+1.64%)
Dec 14, 2015 764.12 769.33 750.56 759.32 0 -3.46(-0.45%)
Dec 11, 2015 768.58 773.64 757.92 762.78 0 -15.75(-2.02%)
Dec 10, 2015 783.96 790.62 776.30 778.53 0 -3.31(-0.42%)
Dec 09, 2015 779.29 792.52 774.07 781.84 0 -1.09(-0.14%)
Dec 08, 2015 789.31 794.72 776.63 782.94 0 -15.32(-1.92%)
Dec 07, 2015 815.25 816.05 789.69 798.26 0 -20.18(-2.47%)
Dec 04, 2015 824.51 831.81 810.53 818.43 0 -10.49(-1.27%)
Dec 03, 2015 846.57 851.48 821.89 828.92 0 -15.24(-1.81%)
Dec 02, 2015 863.72 867.67 841.89 844.16 0 -21.58(-2.49%)
Dec 01, 2015 880.26 887.00 855.48 865.75 0 -13.01(-1.48%)
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%)
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.