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 29, 2017 1305 1305 1305 1305 0 -2.76(-0.21%)
Dec 28, 2017 1306 1312 1295 1308 0 +6.64(+0.51%)
Dec 27, 2017 1300 1311 1294 1302 0 -0.81(-0.06%)
Dec 26, 2017 1295 1309 1290 1302 0 +8.86(+0.68%)
Dec 22, 2017 1304 1312 1285 1294 0 -2.81(-0.22%)
Dec 21, 2017 1294 1307 1287 1296 0 +5.19(+0.40%)
Dec 20, 2017 1298 1305 1285 1291 0 -1.17(-0.09%)
Dec 19, 2017 1292 1305 1284 1292 0 -0.20(-0.02%)
Dec 18, 2017 1293 1312 1283 1293 0 -0.09(-0.01%)
Dec 15, 2017 1286 1306 1280 1293 0 +11.68(+0.91%)
Dec 14, 2017 1303 1309 1278 1281 0 -18.42(-1.42%)
Dec 13, 2017 1299 1323 1290 1299 0 +5.13(+0.40%)
Dec 12, 2017 1307 1318 1287 1294 0 -11.71(-0.90%)
Dec 11, 2017 1298 1311 1283 1306 0 +12.22(+0.94%)
Dec 08, 2017 1304 1307 1287 1294 0 -2.44(-0.19%)
Dec 07, 2017 1282 1302 1279 1296 0 +12.92(+1.01%)
Dec 06, 2017 1285 1294 1272 1283 0 +0.85(+0.07%)
Dec 05, 2017 1287 1298 1269 1282 0 -12.73(-0.98%)
Dec 04, 2017 1307 1317 1288 1295 0 +1.56(+0.12%)
Dec 01, 2017 1333 1337 1275 1294 0 -39.14(-2.94%)
Nov 30, 2017 1332 1341 1295 1333 0 +37.78(+2.92%)
Nov 29, 2017 1300 1309 1287 1295 0 -2.44(-0.19%)
Nov 28, 2017 1280 1302 1273 1297 0 +21.19(+1.66%)
Nov 27, 2017 1279 1292 1269 1276 0 -4.98(-0.39%)
Nov 24, 2017 1283 1287 1272 1281 0 +1.99(+0.16%)
Nov 22, 2017 1277 1291 1272 1279 0 +9.84(+0.78%)
Nov 21, 2017 1267 1280 1262 1269 0 +6.04(+0.48%)
Nov 20, 2017 1262 1276 1244 1263 0 +2.79(+0.22%)
Nov 17, 2017 1254 1269 1251 1260 0 +2.05(+0.16%)
Nov 16, 2017 1251 1268 1242 1258 0 +11.80(+0.95%)
Nov 15, 2017 1234 1251 1223 1247 0 +9.18(+0.74%)
Nov 14, 2017 1239 1248 1230 1237 0 -6.86(-0.55%)
Nov 13, 2017 1240 1252 1229 1244 0 +0.97(+0.08%)
Nov 10, 2017 1241 1257 1236 1243 0 -1.04(-0.08%)
Nov 09, 2017 1257 1269 1232 1244 0 -23.28(-1.84%)
Nov 08, 2017 1281 1288 1259 1268 0 -25.52(-1.97%)
Nov 07, 2017 1307 1310 1284 1293 0 -10.17(-0.78%)
Nov 06, 2017 1292 1309 1278 1303 0 +10.87(+0.84%)
Nov 03, 2017 1298 1308 1285 1292 0 -5.20(-0.40%)
Nov 02, 2017 1286 1311 1281 1298 0 +14.02(+1.09%)
Nov 01, 2017 1285 1298 1274 1284 0 +12.23(+0.96%)
Oct 31, 2017 1278 1288 1268 1271 0 -2.18(-0.17%)
Oct 30, 2017 1287 1295 1263 1274 0 -19.15(-1.48%)
Oct 27, 2017 1296 1303 1288 1293 0 -5.26(-0.41%)
Oct 26, 2017 1291 1302 1277 1298 0 +12.71(+0.99%)
Oct 25, 2017 1291 1296 1277 1285 0 -5.49(-0.43%)
Oct 24, 2017 1279 1298 1269 1291 0 +17.12(+1.34%)
Oct 23, 2017 1277 1287 1269 1274 0 -5.12(-0.40%)
Oct 20, 2017 1281 1291 1274 1279 0 +1.91(+0.15%)
Oct 19, 2017 1274 1280 1271 1277 0 -0.01(-0.00%)
Oct 18, 2017 1267 1283 1266 1277 0 +11.95(+0.94%)
Oct 17, 2017 1264 1277 1257 1265 0 +0.73(+0.06%)
Oct 16, 2017 1262 1274 1252 1264 0 +7.62(+0.61%)
Oct 13, 2017 1269 1275 1252 1257 0 -5.61(-0.44%)
Oct 12, 2017 1255 1273 1250 1262 0 +5.42(+0.43%)
Oct 11, 2017 1254 1263 1251 1257 0 +3.21(+0.26%)
Oct 10, 2017 1263 1269 1248 1254 0 +1.85(+0.15%)
Oct 09, 2017 1258 1270 1243 1252 0 -3.52(-0.28%)
Oct 06, 2017 1255 1267 1247 1255 0 -1.45(-0.12%)
Oct 05, 2017 1269 1279 1248 1257 0 -8.28(-0.65%)
Oct 04, 2017 1260 1270 1252 1265 0 +6.70(+0.53%)
Oct 03, 2017 1254 1263 1245 1258 0 +5.80(+0.46%)
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.