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 (%)
Sep 26, 2016 1061 1080 1057 1069 0 +5.40(+0.51%)
Sep 23, 2016 1083 1090 1062 1064 0 -23.87(-2.19%)
Sep 22, 2016 1087 1095 1081 1088 0 +10.25(+0.95%)
Sep 21, 2016 1056 1079 1053 1077 0 +24.27(+2.30%)
Sep 20, 2016 1068 1071 1052 1053 0 -8.80(-0.83%)
Sep 19, 2016 1061 1069 1054 1062 0 +7.48(+0.71%)
Sep 16, 2016 1042 1060 1031 1054 0 +8.71(+0.83%)
Sep 15, 2016 1040 1053 1034 1046 0 +6.97(+0.67%)
Sep 14, 2016 1037 1049 1027 1039 0 +4.83(+0.47%)
Sep 13, 2016 1046 1063 1030 1034 0 -16.51(-1.57%)
Sep 12, 2016 1027 1057 1020 1050 0 +10.25(+0.99%)
Sep 09, 2016 1043 1057 1028 1040 0 -11.87(-1.13%)
Sep 08, 2016 1055 1075 1022 1052 0 -16.13(-1.51%)
Sep 07, 2016 1062 1081 1055 1068 0 +6.78(+0.64%)
Sep 06, 2016 1081 1094 1050 1061 0 -15.61(-1.45%)
Sep 02, 2016 1077 1077 1077 1077 0 +9.64(+0.90%)
Sep 01, 2016 1060 1069 1047 1067 0 +9.16(+0.87%)
Aug 31, 2016 1064 1067 1055 1058 0 -7.89(-0.74%)
Aug 30, 2016 1069 1073 1061 1066 0 -2.21(-0.21%)
Aug 29, 2016 1065 1075 1059 1068 0 +5.16(+0.49%)
Aug 26, 2016 1064 1072 1057 1063 0 +1.10(+0.10%)
Aug 25, 2016 1057 1070 1053 1062 0 +3.99(+0.38%)
Aug 24, 2016 1066 1068 1056 1058 0 -8.12(-0.76%)
Aug 23, 2016 1061 1071 1057 1066 0 +8.35(+0.79%)
Aug 22, 2016 1058 1064 1051 1058 0 -4.06(-0.38%)
Aug 19, 2016 1057 1070 1051 1062 0 +4.64(+0.44%)
Aug 18, 2016 1059 1065 1054 1057 0 -1.14(-0.11%)
Aug 17, 2016 1050 1062 1041 1058 0 +8.16(+0.78%)
Aug 16, 2016 1057 1059 1048 1050 0 -6.90(-0.65%)
Aug 15, 2016 1048 1061 1045 1057 0 +13.57(+1.30%)
Aug 12, 2016 1046 1051 1036 1044 0 -4.02(-0.38%)
Aug 11, 2016 1047 1053 1044 1048 0 +2.21(+0.21%)
Aug 10, 2016 1047 1052 1038 1045 0 -2.14(-0.20%)
Aug 09, 2016 1044 1058 1038 1048 0 +5.29(+0.51%)
Aug 08, 2016 1034 1050 1028 1042 0 +10.66(+1.03%)
Aug 05, 2016 1025 1035 1020 1032 0 +12.86(+1.26%)
Aug 04, 2016 1002 1027 1001 1019 0 +17.94(+1.79%)
Aug 03, 2016 992.16 1005 987.16 1001 0 +8.00(+0.81%)
Aug 02, 2016 1002 1007 991.43 992.81 0 -10.25(-1.02%)
Aug 01, 2016 1008 1012 998.65 1003 0 -4.79(-0.48%)
Jul 29, 2016 1003 1011 994.71 1008 0 +2.60(+0.26%)
Jul 28, 2016 1003 1009 995.66 1005 0 +1.65(+0.16%)
Jul 27, 2016 1006 1011 994.68 1004 0 -1.74(-0.17%)
Jul 26, 2016 994.85 1008 992.65 1005 0 +11.49(+1.16%)
Jul 25, 2016 992.12 999.28 988.51 993.85 0 +1.43(+0.14%)
Jul 22, 2016 980.60 994.71 973.43 992.42 0 +11.25(+1.15%)
Jul 21, 2016 985.34 989.50 975.35 981.16 0 -3.91(-0.40%)
Jul 20, 2016 985.86 990.00 977.55 985.08 0 -0.13(-0.01%)
Jul 19, 2016 985.85 992.85 974.01 985.20 0 -4.13(-0.42%)
Jul 18, 2016 992.06 999.65 984.22 989.33 0 -4.11(-0.41%)
Jul 15, 2016 990.99 999.41 984.29 993.45 0 +9.41(+0.96%)
Jul 14, 2016 984.38 992.09 979.91 984.04 0 +7.69(+0.79%)
Jul 13, 2016 978.43 984.07 973.75 976.35 0 -4.92(-0.50%)
Jul 12, 2016 978.53 987.96 973.00 981.27 0 +11.24(+1.16%)
Jul 11, 2016 966.65 975.80 960.08 970.04 0 +6.75(+0.70%)
Jul 08, 2016 963.38 966.73 944.41 963.28 0 +18.52(+1.96%)
Jul 07, 2016 933.90 953.49 931.09 944.76 0 +15.85(+1.71%)
Jul 06, 2016 928.92 928.92 928.92 928.92 0 -7.28(-0.78%)
Jul 05, 2016 947.26 952.49 929.42 936.20 0 -19.23(-2.01%)
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.