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 30, 2019 1372 1385 1363 1372 0 +5.43(+0.40%)
Sep 27, 2019 1370 1380 1350 1367 0 +5.97(+0.44%)
Sep 26, 2019 1372 1375 1356 1361 0 -11.76(-0.86%)
Sep 25, 2019 1358 1380 1349 1373 0 +15.43(+1.14%)
Sep 24, 2019 1385 1393 1349 1357 0 -24.73(-1.79%)
Sep 23, 2019 1365 1396 1363 1382 0 +5.44(+0.40%)
Sep 20, 2019 1393 1401 1374 1376 0 -13.36(-0.96%)
Sep 19, 2019 1401 1411 1387 1390 0 -5.58(-0.40%)
Sep 18, 2019 1394 1405 1383 1395 0 -10.68(-0.76%)
Sep 17, 2019 1395 1413 1381 1406 0 +0.53(+0.04%)
Sep 16, 2019 1400 1420 1383 1406 0 -6.71(-0.48%)
Sep 13, 2019 1403 1424 1387 1412 0 +15.37(+1.10%)
Sep 12, 2019 1398 1410 1380 1397 0 -0.92(-0.07%)
Sep 11, 2019 1365 1401 1352 1398 0 +36.62(+2.69%)
Sep 10, 2019 1340 1365 1323 1361 0 +21.35(+1.59%)
Sep 09, 2019 1337 1349 1314 1340 0 +4.65(+0.35%)
Sep 06, 2019 1352 1356 1322 1335 0 -9.49(-0.71%)
Sep 05, 2019 1252 1355 1249 1345 0 +93.53(+7.48%)
Sep 04, 2019 1251 1261 1245 1251 0 +12.81(+1.03%)
Sep 03, 2019 1275 1278 1227 1238 0 -50.73(-3.94%)
Aug 30, 2019 1294 1299 1278 1289 0 +3.52(+0.27%)
Aug 29, 2019 1264 1289 1263 1286 0 +39.41(+3.16%)
Aug 28, 2019 1231 1258 1228 1246 0 +11.51(+0.93%)
Aug 27, 2019 1242 1250 1230 1235 0 +2.16(+0.18%)
Aug 26, 2019 1239 1242 1222 1232 0 +6.23(+0.51%)
Aug 23, 2019 1272 1274 1222 1226 0 -56.24(-4.39%)
Aug 22, 2019 1300 1307 1279 1282 0 -10.30(-0.80%)
Aug 21, 2019 1309 1318 1287 1293 0 -6.40(-0.49%)
Aug 20, 2019 1307 1317 1294 1299 0 -11.61(-0.89%)
Aug 19, 2019 1318 1325 1302 1311 0 +10.66(+0.82%)
Aug 16, 2019 1276 1305 1270 1300 0 +32.51(+2.56%)
Aug 15, 2019 1259 1274 1253 1268 0 +10.36(+0.82%)
Aug 14, 2019 1285 1293 1256 1257 0 -53.50(-4.08%)
Aug 13, 2019 1288 1337 1284 1311 0 +19.28(+1.49%)
Aug 12, 2019 1300 1311 1285 1291 0 -23.38(-1.78%)
Aug 09, 2019 1319 1329 1297 1315 0 -1.83(-0.14%)
Aug 08, 2019 1298 1324 1288 1317 0 +27.60(+2.14%)
Aug 07, 2019 1271 1299 1252 1289 0 +1.85(+0.14%)
Aug 06, 2019 1276 1296 1265 1287 0 +17.50(+1.38%)
Aug 05, 2019 1301 1307 1257 1270 0 -56.17(-4.24%)
Aug 02, 2019 1326 1339 1309 1326 0 -3.73(-0.28%)
Aug 01, 2019 1359 1375 1324 1330 0 -27.79(-2.05%)
Jul 31, 2019 1361 1387 1348 1357 0 -4.28(-0.31%)
Jul 30, 2019 1335 1364 1331 1362 0 +14.92(+1.11%)
Jul 29, 2019 1352 1356 1339 1347 0 -5.75(-0.43%)
Jul 26, 2019 1352 1362 1344 1353 0 +0.94(+0.07%)
Jul 25, 2019 1374 1376 1346 1352 0 -18.29(-1.34%)
Jul 24, 2019 1343 1371 1338 1370 0 +19.89(+1.47%)
Jul 23, 2019 1334 1356 1327 1350 0 +23.30(+1.76%)
Jul 22, 2019 1325 1335 1317 1327 0 +3.40(+0.26%)
Jul 19, 2019 1330 1345 1321 1323 0 -1.92(-0.14%)
Jul 18, 2019 1338 1340 1320 1325 0 -10.43(-0.78%)
Jul 17, 2019 1352 1360 1334 1336 0 -17.02(-1.26%)
Jul 16, 2019 1322 1366 1320 1353 0 +27.32(+2.06%)
Jul 15, 2019 1332 1338 1315 1325 0 -3.73(-0.28%)
Jul 12, 2019 1303 1335 1294 1329 0 +25.47(+1.95%)
Jul 11, 2019 1315 1315 1294 1304 0 -9.38(-0.71%)
Jul 10, 2019 1339 1354 1305 1313 0 -19.29(-1.45%)
Jul 09, 2019 1335 1342 1324 1332 0 -8.20(-0.61%)
Jul 08, 2019 1346 1353 1334 1340 0 -10.86(-0.80%)
Jul 05, 2019 1355 1358 1334 1351 0 -13.03(-0.96%)
Jul 03, 2019 1364 1369 1353 1364 0 +4.60(+0.34%)
Jul 02, 2019 1372 1374 1348 1360 0 -13.07(-0.95%)
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.