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 (%)
May 31, 2018 1263 1273 1234 1244 0 -14.29(-1.14%)
May 30, 2018 1249 1270 1245 1259 0 +15.16(+1.22%)
May 29, 2018 1245 1257 1234 1243 0 -14.03(-1.12%)
May 25, 2018 1257 1257 1257 1257 0 -7.17(-0.57%)
May 24, 2018 1267 1273 1254 1265 0 -4.67(-0.37%)
May 23, 2018 1268 1282 1258 1269 0 -3.43(-0.27%)
May 22, 2018 1288 1300 1268 1273 0 -12.55(-0.98%)
May 21, 2018 1278 1293 1274 1285 0 +15.59(+1.23%)
May 18, 2018 1261 1277 1259 1270 0 +9.13(+0.72%)
May 17, 2018 1256 1274 1254 1261 0 +4.64(+0.37%)
May 16, 2018 1258 1264 1250 1256 0 +0.07(+0.01%)
May 15, 2018 1241 1258 1236 1256 0 +9.12(+0.73%)
May 14, 2018 1253 1259 1240 1247 0 -5.71(-0.46%)
May 11, 2018 1252 1261 1236 1252 0 +0.97(+0.08%)
May 10, 2018 1241 1265 1235 1251 0 +15.33(+1.24%)
May 09, 2018 1232 1241 1222 1236 0 +9.19(+0.75%)
May 08, 2018 1218 1232 1216 1227 0 +8.34(+0.68%)
May 07, 2018 1194 1226 1192 1219 0 +27.55(+2.31%)
May 04, 2018 1163 1199 1157 1191 0 +23.13(+1.98%)
May 03, 2018 1168 1179 1150 1168 0 -3.10(-0.26%)
May 02, 2018 1166 1185 1164 1171 0 +4.12(+0.35%)
May 01, 2018 1163 1172 1149 1167 0 -1.63(-0.14%)
Apr 30, 2018 1189 1196 1164 1168 0 -18.39(-1.55%)
Apr 27, 2018 1180 1192 1169 1187 0 +4.99(+0.42%)
Apr 26, 2018 1185 1191 1171 1182 0 -0.01(-0.00%)
Apr 25, 2018 1178 1193 1169 1182 0 +1.49(+0.13%)
Apr 24, 2018 1203 1207 1166 1180 0 -14.45(-1.21%)
Apr 23, 2018 1204 1210 1191 1195 0 -5.42(-0.45%)
Apr 20, 2018 1202 1206 1193 1200 0 -2.43(-0.20%)
Apr 19, 2018 1202 1209 1190 1203 0 -1.68(-0.14%)
Apr 18, 2018 1200 1213 1194 1204 0 +8.70(+0.73%)
Apr 17, 2018 1190 1202 1186 1196 0 +11.30(+0.95%)
Apr 16, 2018 1180 1190 1170 1184 0 +12.65(+1.08%)
Apr 13, 2018 1178 1180 1165 1172 0 +1.33(+0.11%)
Apr 12, 2018 1173 1179 1164 1170 0 +2.41(+0.21%)
Apr 11, 2018 1164 1172 1157 1168 0 -4.28(-0.37%)
Apr 10, 2018 1166 1181 1160 1172 0 +22.66(+1.97%)
Apr 09, 2018 1165 1167 1149 1150 0 -7.85(-0.68%)
Apr 06, 2018 1170 1181 1150 1157 0 -24.57(-2.08%)
Apr 05, 2018 1170 1188 1166 1182 0 +15.15(+1.30%)
Apr 04, 2018 1139 1170 1137 1167 0 +8.56(+0.74%)
Apr 03, 2018 1153 1167 1145 1158 0 +12.25(+1.07%)
Apr 02, 2018 1172 1180 1137 1146 0 -33.03(-2.80%)
Mar 29, 2018 1179 1179 1179 1179 0 +31.80(+2.77%)
Mar 28, 2018 1154 1164 1141 1147 0 -10.03(-0.87%)
Mar 27, 2018 1181 1184 1153 1157 0 -20.06(-1.70%)
Mar 26, 2018 1176 1187 1156 1177 0 +18.51(+1.60%)
Mar 23, 2018 1174 1191 1158 1159 0 -14.11(-1.20%)
Mar 22, 2018 1211 1219 1172 1173 0 -47.47(-3.89%)
Mar 21, 2018 1209 1235 1203 1220 0 +13.72(+1.14%)
Mar 20, 2018 1201 1218 1193 1207 0 +6.02(+0.50%)
Mar 19, 2018 1199 1207 1186 1201 0 -3.64(-0.30%)
Mar 16, 2018 1198 1212 1184 1204 0 +8.93(+0.75%)
Mar 15, 2018 1200 1212 1191 1195 0 -4.19(-0.35%)
Mar 14, 2018 1211 1213 1194 1200 0 -6.66(-0.55%)
Mar 13, 2018 1214 1222 1200 1206 0 -4.04(-0.33%)
Mar 12, 2018 1207 1219 1196 1210 0 +6.64(+0.55%)
Mar 09, 2018 1187 1206 1177 1204 0 +23.51(+1.99%)
Mar 08, 2018 1168 1183 1150 1180 0 +20.15(+1.74%)
Mar 07, 2018 1159 1163 1143 1160 0 -12.02(-1.03%)
Mar 06, 2018 1193 1208 1150 1172 0 -46.65(-3.83%)
Mar 05, 2018 1212 1225 1201 1219 0 +2.67(+0.22%)
Mar 02, 2018 1201 1220 1193 1216 0 +4.12(+0.34%)
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.