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, 2018 1110 1127 1096 1124 0 +19.27(+1.74%)
Dec 28, 2018 1114 1129 1095 1104 0 -7.43(-0.67%)
Dec 27, 2018 1080 1117 1071 1112 0 +11.03(+1.00%)
Dec 26, 2018 1061 1102 1045 1101 0 +43.25(+4.09%)
Dec 24, 2018 1083 1090 1053 1058 0 -36.57(-3.34%)
Dec 21, 2018 1121 1138 1087 1094 0 -27.58(-2.46%)
Dec 20, 2018 1130 1146 1102 1122 0 -14.48(-1.27%)
Dec 19, 2018 1177 1191 1129 1136 0 -35.62(-3.04%)
Dec 18, 2018 1189 1196 1164 1172 0 -2.90(-0.25%)
Dec 17, 2018 1220 1224 1167 1175 0 -47.19(-3.86%)
Dec 14, 2018 1240 1256 1217 1222 0 -31.99(-2.55%)
Dec 13, 2018 1263 1273 1248 1254 0 -1.14(-0.09%)
Dec 12, 2018 1262 1277 1248 1255 0 +14.93(+1.20%)
Dec 11, 2018 1270 1277 1232 1240 0 -13.59(-1.08%)
Dec 10, 2018 1272 1277 1239 1254 0 -25.47(-1.99%)
Dec 07, 2018 1333 1351 1270 1279 0 -60.66(-4.53%)
Dec 06, 2018 1311 1346 1279 1340 0 +3.95(+0.30%)
Dec 04, 2018 1466 1469 1298 1336 0 -130.78(-8.92%)
Dec 03, 2018 1471 1486 1447 1467 0 +16.47(+1.14%)
Nov 30, 2018 1437 1457 1427 1450 0 +13.07(+0.91%)
Nov 29, 2018 1425 1447 1421 1437 0 +2.27(+0.16%)
Nov 28, 2018 1404 1439 1389 1435 0 +38.19(+2.73%)
Nov 27, 2018 1409 1417 1388 1397 0 -18.27(-1.29%)
Nov 26, 2018 1403 1424 1397 1415 0 +22.71(+1.63%)
Nov 23, 2018 1389 1407 1386 1392 0 -10.86(-0.77%)
Nov 21, 2018 1403 1403 1403 1403 0 +13.94(+1.00%)
Nov 20, 2018 1397 1411 1383 1389 0 -25.74(-1.82%)
Nov 19, 2018 1436 1447 1409 1415 0 -26.78(-1.86%)
Nov 16, 2018 1426 1448 1418 1442 0 +8.50(+0.59%)
Nov 15, 2018 1396 1442 1393 1433 0 +26.60(+1.89%)
Nov 14, 2018 1424 1440 1396 1407 0 -3.23(-0.23%)
Nov 13, 2018 1410 1431 1398 1410 0 +7.89(+0.56%)
Nov 12, 2018 1433 1437 1395 1402 0 -28.03(-1.96%)
Nov 09, 2018 1437 1443 1396 1430 0 -22.94(-1.58%)
Nov 08, 2018 1442 1459 1436 1453 0 +5.89(+0.41%)
Nov 07, 2018 1434 1453 1400 1447 0 +26.87(+1.89%)
Nov 06, 2018 1402 1425 1384 1420 0 +12.55(+0.89%)
Nov 05, 2018 1407 1424 1399 1408 0 +2.91(+0.21%)
Nov 02, 2018 1407 1415 1379 1405 0 +22.86(+1.65%)
Nov 01, 2018 1340 1386 1322 1382 0 +46.92(+3.52%)
Oct 31, 2018 1340 1355 1329 1335 0 +7.20(+0.54%)
Oct 30, 2018 1313 1333 1306 1328 0 +15.74(+1.20%)
Oct 29, 2018 1340 1354 1295 1312 0 -10.21(-0.77%)
Oct 26, 2018 1297 1339 1288 1322 0 +18.69(+1.43%)
Oct 24, 2018 1347 1359 1301 1303 0 -41.81(-3.11%)
Oct 23, 2018 1338 1357 1319 1345 0 -17.00(-1.25%)
Oct 22, 2018 1366 1375 1352 1362 0 -4.56(-0.33%)
Oct 19, 2018 1378 1388 1361 1367 0 -10.55(-0.77%)
Oct 18, 2018 1385 1403 1371 1377 0 -19.32(-1.38%)
Oct 17, 2018 1405 1418 1389 1397 0 -13.37(-0.95%)
Oct 16, 2018 1392 1411 1385 1410 0 +25.77(+1.86%)
Oct 15, 2018 1378 1393 1373 1384 0 +6.68(+0.48%)
Oct 12, 2018 1395 1399 1364 1378 0 +0.09(+0.01%)
Oct 11, 2018 1409 1423 1376 1377 0 -39.42(-2.78%)
Oct 10, 2018 1476 1481 1414 1417 0 -62.32(-4.21%)
Oct 09, 2018 1489 1492 1473 1479 0 -14.52(-0.97%)
Oct 08, 2018 1488 1496 1477 1494 0 -1.34(-0.09%)
Oct 05, 2018 1511 1518 1484 1495 0 -13.92(-0.92%)
Oct 04, 2018 1522 1529 1497 1509 0 -19.58(-1.28%)
Oct 03, 2018 1517 1544 1510 1529 0 +17.20(+1.14%)
Oct 02, 2018 1518 1535 1509 1511 0 -8.54(-0.56%)
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.