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 (%)
Aug 29, 2014 1268 1268 1268 0 -5.29(-0.42%)
Aug 28, 2014 1265 1283 1256 1273 0 +5.25(+0.41%)
Aug 27, 2014 1255 1284 1246 1268 0 +21.37(+1.71%)
Aug 26, 2014 1246 1255 1239 1247 0 +2.64(+0.21%)
Aug 25, 2014 1239 1254 1232 1244 0 +8.64(+0.70%)
Aug 22, 2014 1235 1244 1226 1235 0 -1.57(-0.13%)
Aug 21, 2014 1237 1245 1226 1237 0 -3.89(-0.31%)
Aug 20, 2014 1232 1249 1224 1241 0 +1.75(+0.14%)
Aug 19, 2014 1229 1246 1229 1239 0 +5.62(+0.46%)
Aug 18, 2014 1216 1240 1210 1234 0 +24.78(+2.05%)
Aug 15, 2014 1216 1224 1198 1209 0 -3.90(-0.32%)
Aug 14, 2014 1205 1216 1204 1213 0 +3.74(+0.31%)
Aug 13, 2014 1195 1215 1193 1209 0 +5.71(+0.47%)
Aug 12, 2014 1209 1219 1196 1203 0 -4.97(-0.41%)
Aug 11, 2014 1206 1219 1196 1208 0 +9.08(+0.76%)
Aug 08, 2014 1185 1205 1182 1199 0 +13.20(+1.11%)
Aug 07, 2014 1196 1201 1179 1186 0 -5.82(-0.49%)
Aug 06, 2014 1186 1203 1182 1192 0 -2.76(-0.23%)
Aug 05, 2014 1198 1217 1183 1195 0 -12.54(-1.04%)
Aug 04, 2014 1201 1217 1187 1207 0 +3.91(+0.32%)
Aug 01, 2014 1216 1223 1184 1203 0 -18.37(-1.50%)
Jul 31, 2014 1238 1249 1218 1222 0 -55.64(-4.36%)
Jul 23, 2014 1287 1294 1268 1277 0 -9.32(-0.72%)
Jul 22, 2014 1285 1299 1278 1286 0 +10.70(+0.84%)
Jul 21, 2014 1267 1282 1260 1276 0 -1.35(-0.11%)
Jul 18, 2014 1265 1288 1266 1277 0 +13.60(+1.08%)
Jul 17, 2014 1269 1290 1260 1264 0 -15.47(-1.21%)
Jul 16, 2014 1285 1300 1271 1279 0 -6.97(-0.54%)
Jul 15, 2014 1301 1310 1276 1286 0 -17.36(-1.33%)
Jul 14, 2014 1305 1312 1288 1303 0 +7.65(+0.59%)
Jul 11, 2014 1291 1307 1284 1296 0 +4.39(+0.34%)
Jul 10, 2014 1270 1299 1267 1291 0 +1.62(+0.13%)
Jul 09, 2014 1291 1301 1282 1290 0 -0.14(-0.01%)
Jul 08, 2014 1301 1305 1281 1290 0 -15.78(-1.21%)
Jul 07, 2014 1314 1327 1300 1306 0 -17.04(-1.29%)
Jul 03, 2014 1323 1323 1323 0 +3.14(+0.24%)
Jul 02, 2014 1329 1341 1311 1319 0 -16.84(-1.26%)
Jul 01, 2014 1333 1346 1325 1336 0 +5.12(+0.38%)
Jun 30, 2014 1328 1339 1309 1331 0 -0.05(-0.00%)
Jun 27, 2014 1315 1339 1311 1331 0 +11.56(+0.88%)
Jun 26, 2014 1308 1322 1294 1320 0 +7.16(+0.55%)
Jun 25, 2014 1295 1318 1291 1313 0 +13.39(+1.03%)
Jun 24, 2014 1313 1328 1290 1299 0 -18.88(-1.43%)
Jun 23, 2014 1321 1333 1306 1318 0 -3.43(-0.26%)
Jun 20, 2014 1312 1328 1306 1321 0 +7.08(+0.54%)
Jun 19, 2014 1323 1327 1302 1314 0 -4.66(-0.35%)
Jun 18, 2014 1309 1323 1297 1319 0 +8.08(+0.62%)
Jun 17, 2014 1299 1333 1297 1311 0 +9.87(+0.76%)
Jun 16, 2014 1283 1308 1279 1301 0 +13.84(+1.08%)
Jun 13, 2014 1282 1298 1274 1287 0 +4.60(+0.36%)
Jun 12, 2014 1288 1296 1275 1283 0 -7.64(-0.59%)
Jun 11, 2014 1288 1300 1279 1290 0 -2.17(-0.17%)
Jun 10, 2014 1294 1299 1283 1292 0 +10.07(+0.79%)
Jun 06, 2014 1281 1295 1276 1282 0 +3.76(+0.29%)
Jun 05, 2014 1269 1283 1261 1279 0 +13.51(+1.07%)
Jun 04, 2014 1253 1272 1249 1265 0 +3.11(+0.25%)
Jun 03, 2014 1254 1273 1245 1262 0 +1.93(+0.15%)
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.