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 (%)
Jan 31, 2017 1162 1165 1143 1161 0 -5.34(-0.46%)
Jan 30, 2017 1170 1171 1153 1167 0 -9.88(-0.84%)
Jan 27, 2017 1173 1180 1166 1177 0 +1.90(+0.16%)
Jan 26, 2017 1188 1192 1167 1175 0 -14.00(-1.18%)
Jan 25, 2017 1171 1192 1163 1189 0 +26.70(+2.30%)
Jan 24, 2017 1151 1172 1139 1162 0 +15.21(+1.33%)
Jan 23, 2017 1152 1160 1138 1147 0 -12.16(-1.05%)
Jan 20, 2017 1159 1165 1149 1159 0 +3.05(+0.26%)
Jan 19, 2017 1160 1167 1149 1156 0 -0.38(-0.03%)
Jan 18, 2017 1152 1168 1147 1156 0 +6.75(+0.59%)
Jan 17, 2017 1161 1164 1142 1150 0 -16.72(-1.43%)
Jan 13, 2017 1166 1166 1166 1166 0 +10.16(+0.88%)
Jan 12, 2017 1169 1170 1144 1156 0 -17.39(-1.48%)
Jan 11, 2017 1165 1178 1158 1174 0 +11.90(+1.02%)
Jan 10, 2017 1150 1164 1148 1162 0 +19.24(+1.68%)
Jan 09, 2017 1155 1159 1141 1142 0 -18.51(-1.59%)
Jan 06, 2017 1174 1178 1159 1161 0 -9.26(-0.79%)
Jan 05, 2017 1180 1184 1156 1170 0 -11.92(-1.01%)
Jan 04, 2017 1170 1189 1167 1182 0 +12.96(+1.11%)
Jan 03, 2017 1172 1182 1153 1169 0 +9.42(+0.81%)
Dec 30, 2016 1160 1160 1160 1160 0 -8.17(-0.70%)
Dec 29, 2016 1167 1175 1158 1168 0 +2.20(+0.19%)
Dec 28, 2016 1179 1186 1163 1166 0 -11.35(-0.96%)
Dec 27, 2016 1179 1190 1172 1177 0 -3.68(-0.31%)
Dec 23, 2016 1181 1181 1181 1181 0 -2.38(-0.20%)
Dec 22, 2016 1189 1194 1178 1183 0 -5.85(-0.49%)
Dec 21, 2016 1195 1204 1184 1189 0 -9.20(-0.77%)
Dec 20, 2016 1206 1212 1192 1198 0 -1.18(-0.10%)
Dec 19, 2016 1191 1201 1182 1199 0 +10.13(+0.85%)
Dec 16, 2016 1204 1216 1187 1189 0 -18.22(-1.51%)
Dec 15, 2016 1197 1219 1193 1207 0 +6.85(+0.57%)
Dec 14, 2016 1222 1240 1199 1201 0 -23.74(-1.94%)
Dec 13, 2016 1227 1237 1203 1224 0 +3.87(+0.32%)
Dec 12, 2016 1230 1237 1207 1220 0 -5.55(-0.45%)
Dec 09, 2016 1225 1231 1218 1226 0 +0.67(+0.05%)
Dec 08, 2016 1226 1233 1216 1225 0 +3.55(+0.29%)
Dec 07, 2016 1212 1227 1209 1222 0 +9.63(+0.79%)
Dec 06, 2016 1199 1220 1190 1212 0 +17.01(+1.42%)
Dec 05, 2016 1194 1199 1188 1195 0 +5.29(+0.44%)
Dec 02, 2016 1219 1226 1182 1190 0 -38.99(-3.17%)
Dec 01, 2016 1165 1268 1157 1229 0 +97.33(+8.60%)
Nov 30, 2016 1120 1136 1114 1131 0 +19.80(+1.78%)
Nov 29, 2016 1112 1125 1097 1112 0 -5.36(-0.48%)
Nov 28, 2016 1137 1139 1112 1117 0 -23.67(-2.08%)
Nov 25, 2016 1137 1144 1132 1141 0 +5.75(+0.51%)
Nov 23, 2016 1135 1135 1135 1135 0 -0.65(-0.06%)
Nov 22, 2016 1120 1139 1114 1136 0 +18.47(+1.65%)
Nov 21, 2016 1131 1134 1111 1117 0 -4.52(-0.40%)
Nov 18, 2016 1121 1126 1115 1122 0 +0.55(+0.05%)
Nov 17, 2016 1130 1134 1115 1121 0 -5.08(-0.45%)
Nov 16, 2016 1129 1137 1115 1126 0 -8.13(-0.72%)
Nov 15, 2016 1135 1142 1123 1134 0 -0.27(-0.02%)
Nov 14, 2016 1117 1137 1112 1135 0 +27.48(+2.48%)
Nov 11, 2016 1095 1113 1092 1107 0 +10.13(+0.92%)
Nov 10, 2016 1079 1108 1071 1097 0 +25.63(+2.39%)
Nov 09, 2016 1022 1078 1020 1071 0 +38.24(+3.70%)
Nov 08, 2016 1023 1043 1016 1033 0 +6.96(+0.68%)
Nov 07, 2016 1012 1031 1011 1026 0 +29.72(+2.98%)
Nov 04, 2016 991.55 1008 983.77 996.44 0 +3.69(+0.37%)
Nov 03, 2016 998.42 1012 984.89 992.74 0 -22.20(-2.19%)
Nov 02, 2016 1017 1026 1010 1015 0 -4.92(-0.48%)
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.