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 (%)
Dec 31, 2013 1395 1395 1395 0 -3.77(-0.27%)
Dec 30, 2013 1395 1407 1384 1399 0 +3.62(+0.26%)
Dec 27, 2013 1402 1411 1387 1395 0 -8.38(-0.60%)
Dec 26, 2013 1393 1414 1385 1404 0 +7.57(+0.54%)
Dec 24, 2013 1396 1396 1396 0 +4.04(+0.29%)
Dec 23, 2013 1380 1401 1365 1392 0 +18.57(+1.35%)
Dec 20, 2013 1346 1379 1340 1374 0 +27.29(+2.03%)
Dec 19, 2013 1352 1362 1335 1346 0 -14.35(-1.05%)
Dec 18, 2013 1348 1372 1331 1361 0 +8.86(+0.66%)
Dec 17, 2013 1355 1365 1340 1352 0 -5.01(-0.37%)
Dec 16, 2013 1347 1371 1341 1357 0 +10.64(+0.79%)
Dec 13, 2013 1341 1353 1334 1346 0 +7.52(+0.56%)
Dec 12, 2013 1342 1353 1326 1339 0 -5.44(-0.40%)
Dec 11, 2013 1355 1364 1333 1344 0 -9.82(-0.73%)
Dec 10, 2013 1351 1367 1343 1354 0 -0.21(-0.02%)
Dec 09, 2013 1362 1371 1345 1354 0 -7.49(-0.55%)
Dec 06, 2013 1364 1376 1352 1362 0 +10.97(+0.81%)
Dec 05, 2013 1342 1360 1339 1351 0 -3.35(-0.25%)
Dec 04, 2013 1344 1363 1336 1354 0 +3.04(+0.23%)
Dec 03, 2013 1350 1365 1334 1351 0 -5.75(-0.42%)
Dec 02, 2013 1366 1380 1342 1357 0 -10.26(-0.75%)
Nov 29, 2013 1376 1385 1359 1367 0 -6.42(-0.47%)
Nov 27, 2013 1373 1373 1373 0 +12.57(+0.92%)
Nov 26, 2013 1360 1374 1345 1361 0 -2.50(-0.18%)
Nov 25, 2013 1364 1389 1349 1363 0 -2.67(-0.20%)
Nov 22, 2013 1352 1372 1338 1366 0 +13.06(+0.97%)
Nov 21, 2013 1316 1366 1319 1353 0 +44.35(+3.39%)
Nov 20, 2013 1316 1329 1301 1309 0 -7.67(-0.58%)
Nov 19, 2013 1330 1333 1304 1316 0 -11.51(-0.87%)
Nov 18, 2013 1343 1354 1321 1328 0 -11.29(-0.84%)
Nov 15, 2013 1335 1349 1324 1339 0 +4.05(+0.30%)
Nov 14, 2013 1329 1344 1319 1335 0 +33.01(+2.54%)
Nov 12, 2013 1309 1316 1292 1302 0 -7.12(-0.54%)
Nov 11, 2013 1307 1318 1300 1309 0 -3.97(-0.30%)
Nov 08, 2013 1303 1320 1297 1313 0 +8.17(+0.63%)
Nov 07, 2013 1330 1338 1300 1305 0 -29.12(-2.18%)
Nov 06, 2013 1339 1347 1322 1334 0 +0.46(+0.03%)
Nov 05, 2013 1328 1342 1310 1334 0 +0.75(+0.06%)
Nov 04, 2013 1339 1349 1326 1333 0 -4.54(-0.34%)
Nov 01, 2013 1329 1347 1316 1337 0 +8.93(+0.67%)
Oct 31, 2013 1347 1356 1323 1328 0 -21.91(-1.62%)
Oct 30, 2013 1365 1376 1346 1350 0 -14.18(-1.04%)
Oct 29, 2013 1349 1369 1338 1365 0 +3.77(+0.28%)
Oct 28, 2013 1365 1374 1352 1361 0 -6.58(-0.48%)
Oct 25, 2013 1364 1372 1353 1367 0 +3.33(+0.24%)
Oct 24, 2013 1359 1375 1353 1364 0 +5.73(+0.42%)
Oct 23, 2013 1375 1383 1351 1358 0 -27.67(-2.00%)
Oct 22, 2013 1381 1394 1374 1386 0 +8.79(+0.64%)
Oct 21, 2013 1378 1388 1366 1377 0 -0.46(-0.03%)
Oct 18, 2013 1373 1385 1362 1378 0 +8.15(+0.60%)
Oct 17, 2013 1348 1374 1342 1370 0 +18.93(+1.40%)
Oct 16, 2013 1342 1355 1328 1351 0 +12.84(+0.96%)
Oct 15, 2013 1339 1353 1326 1338 0 -7.04(-0.52%)
Oct 14, 2013 1326 1349 1319 1345 0 +7.86(+0.59%)
Oct 11, 2013 1316 1341 1311 1337 0 +14.79(+1.12%)
Oct 10, 2013 1300 1326 1298 1322 0 +29.74(+2.30%)
Oct 09, 2013 1288 1304 1276 1292 0 -2.67(-0.21%)
Oct 08, 2013 1305 1313 1287 1295 0 -14.10(-1.08%)
Oct 07, 2013 1301 1319 1293 1309 0 -9.89(-0.75%)
Oct 04, 2013 1306 1328 1299 1319 0 +12.31(+0.94%)
Oct 03, 2013 1311 1323 1293 1307 0 -3.31(-0.25%)
Oct 02, 2013 1305 1322 1290 1310 0 -4.43(-0.34%)
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.