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 30, 2020 1249 1268 1234 1253 0 +0.71(+0.06%)
Oct 29, 2020 1229 1261 1226 1252 0 +13.43(+1.08%)
Oct 28, 2020 1277 1298 1236 1239 0 -68.52(-5.24%)
Oct 27, 2020 1315 1340 1302 1307 0 -6.97(-0.53%)
Oct 26, 2020 1340 1354 1304 1314 0 -46.17(-3.39%)
Oct 23, 2020 1370 1376 1350 1360 0 +1.28(+0.09%)
Oct 22, 2020 1356 1373 1349 1359 0 +8.49(+0.63%)
Oct 21, 2020 1348 1367 1342 1350 0 +3.56(+0.26%)
Oct 20, 2020 1340 1370 1336 1347 0 +16.62(+1.25%)
Oct 19, 2020 1341 1350 1320 1330 0 -8.01(-0.60%)
Oct 16, 2020 1341 1354 1334 1338 0 -1.86(-0.14%)
Oct 15, 2020 1314 1344 1306 1340 0 +8.82(+0.66%)
Oct 14, 2020 1338 1355 1330 1331 0 +0.45(+0.03%)
Oct 13, 2020 1336 1350 1325 1331 0 -17.94(-1.33%)
Oct 12, 2020 1346 1358 1334 1349 0 +11.71(+0.88%)
Oct 09, 2020 1341 1352 1328 1337 0 +3.10(+0.23%)
Oct 08, 2020 1338 1342 1318 1334 0 +7.73(+0.58%)
Oct 07, 2020 1318 1337 1311 1326 0 +19.25(+1.47%)
Oct 06, 2020 1315 1340 1304 1307 0 -9.54(-0.72%)
Oct 05, 2020 1269 1322 1268 1317 0 +63.46(+5.06%)
Oct 02, 2020 1232 1269 1228 1253 0 +26.12(+2.13%)
Oct 01, 2020 1221 1241 1217 1227 0 +13.33(+1.10%)
Sep 30, 2020 1219 1238 1205 1214 0 -0.16(-0.01%)
Sep 29, 2020 1224 1235 1210 1214 0 -8.09(-0.66%)
Sep 28, 2020 1217 1235 1213 1222 0 +21.39(+1.78%)
Sep 25, 2020 1200 1210 1190 1201 0 -0.97(-0.08%)
Sep 24, 2020 1195 1216 1179 1202 0 +3.26(+0.27%)
Sep 23, 2020 1221 1238 1196 1198 0 -24.15(-1.98%)
Sep 22, 2020 1230 1239 1204 1222 0 -6.07(-0.49%)
Sep 21, 2020 1258 1266 1209 1228 0 -58.75(-4.56%)
Sep 18, 2020 1291 1310 1276 1287 0 +11.57(+0.91%)
Sep 17, 2020 1260 1293 1252 1276 0 +1.31(+0.10%)
Sep 16, 2020 1272 1282 1261 1274 0 +10.54(+0.83%)
Sep 15, 2020 1271 1281 1259 1264 0 -1.08(-0.09%)
Sep 14, 2020 1277 1282 1260 1265 0 -2.41(-0.19%)
Sep 11, 2020 1260 1279 1255 1267 0 +15.50(+1.24%)
Sep 10, 2020 1254 1269 1245 1252 0 +1.22(+0.10%)
Sep 09, 2020 1229 1259 1223 1251 0 +29.65(+2.43%)
Sep 08, 2020 1237 1247 1205 1221 0 -27.39(-2.19%)
Sep 04, 2020 1266 1270 1243 1248 0 +4.40(+0.35%)
Sep 03, 2020 1201 1274 1192 1244 0 -102.08(-7.58%)
Sep 02, 2020 1333 1352 1325 1346 0 +16.35(+1.23%)
Sep 01, 2020 1315 1335 1302 1330 0 +14.88(+1.13%)
Aug 31, 2020 1328 1334 1312 1315 0 -17.28(-1.30%)
Aug 28, 2020 1329 1334 1314 1332 0 +9.24(+0.70%)
Aug 27, 2020 1340 1341 1321 1323 0 -8.99(-0.68%)
Aug 26, 2020 1325 1342 1313 1332 0 +8.70(+0.66%)
Aug 25, 2020 1330 1333 1310 1323 0 -0.38(-0.03%)
Aug 24, 2020 1322 1329 1312 1323 0 +10.83(+0.83%)
Aug 21, 2020 1309 1320 1298 1313 0 +2.66(+0.20%)
Aug 20, 2020 1313 1318 1297 1310 0 -12.66(-0.96%)
Aug 19, 2020 1331 1343 1319 1323 0 -5.28(-0.40%)
Aug 18, 2020 1345 1347 1324 1328 0 -17.88(-1.33%)
Aug 17, 2020 1359 1363 1340 1346 0 -10.92(-0.80%)
Aug 14, 2020 1346 1366 1344 1357 0 -7.06(-0.52%)
Aug 13, 2020 1363 1377 1353 1364 0 -8.42(-0.61%)
Aug 12, 2020 1379 1381 1358 1372 0 +9.76(+0.72%)
Aug 11, 2020 1358 1383 1357 1362 0 +12.20(+0.90%)
Aug 10, 2020 1333 1357 1331 1350 0 +22.32(+1.68%)
Aug 07, 2020 1312 1329 1299 1328 0 +16.90(+1.29%)
Aug 06, 2020 1311 1323 1300 1311 0 +3.77(+0.29%)
Aug 05, 2020 1294 1312 1286 1307 0 +26.33(+2.06%)
Aug 04, 2020 1277 1290 1263 1281 0 +10.01(+0.79%)
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.