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, 2020 1408 1412 1370 1376 0 -41.18(-2.91%)
Jan 30, 2020 1390 1420 1387 1417 0 +11.71(+0.83%)
Jan 29, 2020 1412 1421 1400 1405 0 -1.36(-0.10%)
Jan 28, 2020 1406 1417 1398 1407 0 +12.19(+0.87%)
Jan 27, 2020 1386 1414 1379 1394 0 -18.23(-1.29%)
Jan 24, 2020 1435 1437 1406 1413 0 -19.13(-1.34%)
Jan 23, 2020 1429 1437 1413 1432 0 -5.97(-0.42%)
Jan 22, 2020 1457 1468 1435 1438 0 -15.56(-1.07%)
Jan 21, 2020 1468 1469 1448 1453 0 -20.86(-1.41%)
Jan 17, 2020 1488 1494 1471 1474 0 -10.87(-0.73%)
Jan 16, 2020 1473 1486 1469 1485 0 +22.43(+1.53%)
Jan 15, 2020 1471 1484 1455 1463 0 -10.98(-0.75%)
Jan 14, 2020 1479 1492 1470 1474 0 -3.03(-0.21%)
Jan 13, 2020 1466 1481 1461 1477 0 +15.98(+1.09%)
Jan 10, 2020 1470 1479 1454 1461 0 -7.36(-0.50%)
Jan 09, 2020 1478 1482 1464 1468 0 -4.52(-0.31%)
Jan 08, 2020 1478 1490 1468 1473 0 -4.78(-0.32%)
Jan 07, 2020 1481 1488 1469 1477 0 -6.02(-0.41%)
Jan 06, 2020 1487 1493 1473 1483 0 -15.63(-1.04%)
Jan 03, 2020 1487 1505 1482 1499 0 -10.80(-0.72%)
Jan 02, 2020 1508 1516 1490 1510 0 +8.91(+0.59%)
Dec 31, 2019 1502 1516 1499 1501 0 -2.70(-0.18%)
Dec 30, 2019 1513 1518 1498 1504 0 -8.56(-0.57%)
Dec 27, 2019 1517 1520 1505 1512 0 +2.52(+0.17%)
Dec 26, 2019 1511 1514 1498 1510 0 +1.15(+0.08%)
Dec 24, 2019 1517 1521 1504 1508 0 -6.16(-0.41%)
Dec 23, 2019 1512 1522 1504 1515 0 +3.85(+0.25%)
Dec 20, 2019 1498 1515 1486 1511 0 +23.58(+1.59%)
Dec 19, 2019 1487 1491 1477 1487 0 +0.65(+0.04%)
Dec 18, 2019 1488 1491 1472 1487 0 +1.44(+0.10%)
Dec 17, 2019 1483 1490 1473 1485 0 +3.69(+0.25%)
Dec 16, 2019 1489 1492 1477 1481 0 +2.89(+0.20%)
Dec 13, 2019 1485 1499 1469 1479 0 -11.11(-0.75%)
Dec 12, 2019 1466 1493 1459 1490 0 +23.25(+1.59%)
Dec 11, 2019 1455 1470 1452 1466 0 +13.50(+0.93%)
Dec 10, 2019 1441 1461 1436 1453 0 +13.27(+0.92%)
Dec 09, 2019 1441 1448 1433 1440 0 -4.44(-0.31%)
Dec 06, 2019 1443 1450 1438 1444 0 +15.31(+1.07%)
Dec 05, 2019 1409 1433 1397 1429 0 +28.56(+2.04%)
Dec 04, 2019 1398 1438 1396 1400 0 -6.51(-0.46%)
Dec 03, 2019 1356 1422 1298 1407 0 -29.27(-2.04%)
Dec 02, 2019 1465 1468 1433 1436 0 -22.63(-1.55%)
Nov 29, 2019 1468 1471 1454 1459 0 -11.37(-0.77%)
Nov 27, 2019 1461 1473 1448 1470 0 +12.08(+0.83%)
Nov 26, 2019 1451 1461 1444 1458 0 +2.38(+0.16%)
Nov 25, 2019 1436 1462 1429 1456 0 +26.82(+1.88%)
Nov 22, 2019 1432 1438 1416 1429 0 +4.80(+0.34%)
Nov 21, 2019 1432 1434 1416 1424 0 -5.12(-0.36%)
Nov 20, 2019 1432 1442 1419 1429 0 -8.56(-0.60%)
Nov 19, 2019 1441 1446 1423 1438 0 +4.67(+0.33%)
Nov 18, 2019 1435 1444 1420 1433 0 -7.01(-0.49%)
Nov 15, 2019 1442 1450 1429 1440 0 +7.58(+0.53%)
Nov 14, 2019 1427 1437 1421 1432 0 +1.38(+0.10%)
Nov 13, 2019 1428 1441 1418 1431 0 -8.26(-0.57%)
Nov 12, 2019 1452 1458 1434 1439 0 -12.03(-0.83%)
Nov 11, 2019 1460 1472 1447 1451 0 -19.54(-1.33%)
Nov 08, 2019 1482 1493 1466 1471 0 -11.81(-0.80%)
Nov 07, 2019 1479 1490 1460 1483 0 +14.71(+1.00%)
Nov 06, 2019 1464 1476 1451 1468 0 +0.76(+0.05%)
Nov 05, 2019 1462 1475 1450 1467 0 +1.97(+0.13%)
Nov 04, 2019 1433 1471 1419 1465 0 +49.18(+3.47%)
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.