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 (%)
Mar 31, 2015 1013 1018 1004 1014 0 -1.42(-0.14%)
Mar 30, 2015 1004 1022 1001 1016 0 +16.15(+1.62%)
Mar 27, 2015 998.91 1006 991.70 999.54 0 -0.97(-0.10%)
Mar 26, 2015 998.93 1009 994.88 1001 0 -3.83(-0.38%)
Mar 25, 2015 1023 1025 1004 1004 0 -15.44(-1.51%)
Mar 24, 2015 1026 1031 1016 1020 0 -7.87(-0.77%)
Mar 23, 2015 1033 1036 1021 1028 0 -5.85(-0.57%)
Mar 20, 2015 1034 1044 1022 1034 0 +3.35(+0.33%)
Mar 19, 2015 1026 1034 1020 1030 0 -0.76(-0.07%)
Mar 18, 2015 1023 1037 1010 1031 0 +3.19(+0.31%)
Mar 17, 2015 1021 1030 1015 1028 0 +0.33(+0.03%)
Mar 16, 2015 1018 1032 1011 1027 0 +11.97(+1.18%)
Mar 13, 2015 1026 1033 1005 1015 0 -13.91(-1.35%)
Mar 12, 2015 1032 1040 1022 1029 0 +1.76(+0.17%)
Mar 11, 2015 1017 1031 1012 1028 0 +9.34(+0.92%)
Mar 10, 2015 1020 1028 1012 1018 0 -22.60(-2.17%)
Mar 09, 2015 1035 1050 1027 1041 0 +8.67(+0.84%)
Mar 06, 2015 1041 1046 1029 1032 0 -14.47(-1.38%)
Mar 05, 2015 1045 1059 1033 1047 0 -1.87(-0.18%)
Mar 04, 2015 1049 1059 1051 1048 0 -9.51(-0.90%)
Mar 03, 2015 1063 1070 1057 1058 0 -4.78(-0.45%)
Mar 02, 2015 1038 1065 1034 1063 0 +26.39(+2.55%)
Feb 27, 2015 1040 1044 1033 1036 0 -3.36(-0.32%)
Feb 26, 2015 1039 1046 1038 1040 0 +0.27(+0.03%)
Feb 25, 2015 1037 1045 1030 1039 0 -1.11(-0.11%)
Feb 24, 2015 1018 1054 1011 1041 0 -18.13(-1.71%)
Feb 23, 2015 1065 1076 1051 1059 0 -10.96(-1.02%)
Feb 20, 2015 1061 1073 1047 1070 0 +6.88(+0.65%)
Feb 19, 2015 1052 1069 1041 1063 0 +3.02(+0.28%)
Feb 18, 2015 1051 1065 1047 1060 0 +8.25(+0.78%)
Feb 17, 2015 1069 1074 1048 1052 0 -17.51(-1.64%)
Feb 13, 2015 1069 1069 1069 1069 0 +19.54(+1.86%)
Feb 12, 2015 1050 1057 1037 1050 0 +2.47(+0.24%)
Feb 11, 2015 1049 1065 1036 1047 0 -6.71(-0.64%)
Feb 10, 2015 1074 1080 1044 1054 0 -12.21(-1.15%)
Feb 09, 2015 1054 1077 1050 1066 0 +11.09(+1.05%)
Feb 06, 2015 1047 1061 1041 1055 0 +12.41(+1.19%)
Feb 05, 2015 1026 1048 1023 1042 0 +22.15(+2.17%)
Feb 04, 2015 1027 1038 1010 1020 0 -10.15(-0.98%)
Feb 03, 2015 1016 1033 1015 1030 0 +21.07(+2.09%)
Feb 02, 2015 1001 1012 989.18 1009 0 +9.90(+0.99%)
Jan 30, 2015 1007 1014 994.03 999.49 0 -12.85(-1.27%)
Jan 29, 2015 993.10 1016 988.53 1012 0 +17.82(+1.79%)
Jan 28, 2015 1017 1021 989.62 994.52 0 -14.90(-1.48%)
Jan 27, 2015 1009 1016 1001 1009 0 -14.32(-1.40%)
Jan 26, 2015 1020 1027 1009 1024 0 +3.53(+0.35%)
Jan 23, 2015 1023 1030 1015 1020 0 -3.76(-0.37%)
Jan 22, 2015 1018 1032 1003 1024 0 +11.99(+1.18%)
Jan 21, 2015 1002 1014 994.25 1012 0 +8.26(+0.82%)
Jan 20, 2015 1006 1012 993.68 1004 0 -1.92(-0.19%)
Jan 16, 2015 996.87 1009 990.02 1006 0 +6.80(+0.68%)
Jan 15, 2015 999.10 1013 994.32 998.84 0 -8.42(-0.84%)
Jan 14, 2015 1007 1020 993.79 1007 0 -12.68(-1.24%)
Jan 13, 2015 1020 1020 1020 1020 0 -16.42(-1.58%)
Jan 12, 2015 1052 1057 1034 1036 0 -16.44(-1.56%)
Jan 09, 2015 1051 1060 1040 1053 0 +0.22(+0.02%)
Jan 08, 2015 1044 1056 1037 1053 0 +16.66(+1.61%)
Jan 07, 2015 1039 1041 1024 1036 0 +5.91(+0.57%)
Jan 06, 2015 1048 1051 1018 1030 0 -16.29(-1.56%)
Jan 05, 2015 1067 1068 1039 1046 0 -27.53(-2.56%)
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.