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 (%)
Oct 31, 2017 1278 1288 1268 1271 0 -2.18(-0.17%)
Oct 30, 2017 1287 1295 1263 1274 0 -19.15(-1.48%)
Oct 27, 2017 1296 1303 1288 1293 0 -5.26(-0.41%)
Oct 26, 2017 1291 1302 1277 1298 0 +12.71(+0.99%)
Oct 25, 2017 1291 1296 1277 1285 0 -5.49(-0.43%)
Oct 24, 2017 1279 1298 1269 1291 0 +17.12(+1.34%)
Oct 23, 2017 1277 1287 1269 1274 0 -5.12(-0.40%)
Oct 20, 2017 1281 1291 1274 1279 0 +1.91(+0.15%)
Oct 19, 2017 1274 1280 1271 1277 0 -0.01(-0.00%)
Oct 18, 2017 1267 1283 1266 1277 0 +11.95(+0.94%)
Oct 17, 2017 1264 1277 1257 1265 0 +0.73(+0.06%)
Oct 16, 2017 1262 1274 1252 1264 0 +7.62(+0.61%)
Oct 13, 2017 1269 1275 1252 1257 0 -5.61(-0.44%)
Oct 12, 2017 1255 1273 1250 1262 0 +5.42(+0.43%)
Oct 11, 2017 1254 1263 1251 1257 0 +3.21(+0.26%)
Oct 10, 2017 1263 1269 1248 1254 0 +1.85(+0.15%)
Oct 09, 2017 1258 1270 1243 1252 0 -3.52(-0.28%)
Oct 06, 2017 1255 1267 1247 1255 0 -1.45(-0.12%)
Oct 05, 2017 1269 1279 1248 1257 0 -8.28(-0.65%)
Oct 04, 2017 1260 1270 1252 1265 0 +6.70(+0.53%)
Oct 03, 2017 1254 1263 1245 1258 0 +5.80(+0.46%)
Oct 02, 2017 1241 1257 1236 1252 0 +13.19(+1.06%)
Sep 29, 2017 1241 1250 1232 1239 0 +0.20(+0.02%)
Sep 28, 2017 1228 1248 1219 1239 0 +10.00(+0.81%)
Sep 27, 2017 1225 1236 1214 1229 0 +8.98(+0.74%)
Sep 26, 2017 1226 1234 1214 1220 0 -5.45(-0.44%)
Sep 25, 2017 1214 1239 1210 1226 0 +12.74(+1.05%)
Sep 22, 2017 1202 1219 1201 1213 0 +9.99(+0.83%)
Sep 21, 2017 1201 1211 1195 1203 0 +2.21(+0.18%)
Sep 20, 2017 1206 1213 1196 1201 0 -4.16(-0.35%)
Sep 19, 2017 1203 1213 1195 1205 0 +2.74(+0.23%)
Sep 18, 2017 1198 1209 1191 1202 0 +8.44(+0.71%)
Sep 15, 2017 1188 1199 1184 1194 0 +3.00(+0.25%)
Sep 14, 2017 1180 1195 1176 1191 0 +10.56(+0.89%)
Sep 13, 2017 1179 1193 1172 1180 0 -0.93(-0.08%)
Sep 12, 2017 1165 1187 1161 1181 0 +19.69(+1.70%)
Sep 11, 2017 1164 1170 1153 1161 0 +3.35(+0.29%)
Sep 08, 2017 1150 1166 1143 1158 0 -1.81(-0.16%)
Sep 07, 2017 1192 1200 1138 1160 0 -71.88(-5.84%)
Sep 06, 2017 1230 1239 1215 1232 0 +7.09(+0.58%)
Sep 05, 2017 1247 1257 1216 1225 0 -19.18(-1.54%)
Sep 01, 2017 1242 1251 1238 1244 0 +4.63(+0.37%)
Aug 31, 2017 1227 1244 1221 1239 0 +16.25(+1.33%)
Aug 30, 2017 1219 1228 1211 1223 0 +5.55(+0.46%)
Aug 29, 2017 1210 1222 1206 1217 0 -0.10(-0.01%)
Aug 28, 2017 1229 1235 1211 1217 0 -6.16(-0.50%)
Aug 25, 2017 1218 1230 1212 1224 0 +11.89(+0.98%)
Aug 24, 2017 1226 1228 1209 1212 0 -8.30(-0.68%)
Aug 23, 2017 1220 1229 1217 1220 0 -6.27(-0.51%)
Aug 22, 2017 1215 1229 1211 1226 0 +14.30(+1.18%)
Aug 21, 2017 1205 1216 1199 1212 0 +5.62(+0.47%)
Aug 18, 2017 1201 1217 1195 1206 0 +1.71(+0.14%)
Aug 17, 2017 1222 1231 1200 1205 0 -19.18(-1.57%)
Aug 16, 2017 1218 1239 1216 1224 0 +9.44(+0.78%)
Aug 15, 2017 1222 1231 1210 1214 0 -6.79(-0.56%)
Aug 14, 2017 1212 1226 1207 1221 0 +17.28(+1.44%)
Aug 11, 2017 1182 1213 1168 1204 0 +2.00(+0.17%)
Aug 10, 2017 1219 1225 1200 1202 0 -24.38(-1.99%)
Aug 09, 2017 1237 1244 1219 1226 0 -19.04(-1.53%)
Aug 08, 2017 1243 1258 1237 1245 0 +0.99(+0.08%)
Aug 07, 2017 1242 1249 1234 1244 0 +1.85(+0.15%)
Aug 04, 2017 1232 1246 1230 1242 0 +13.30(+1.08%)
Aug 03, 2017 1236 1244 1223 1229 0 -8.09(-0.65%)
Aug 02, 2017 1239 1246 1230 1237 0 -1.85(-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.