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 (%)
Feb 28, 2018 1249 1259 1227 1228 0 -19.64(-1.57%)
Feb 27, 2018 1273 1282 1239 1248 0 -28.23(-2.21%)
Feb 26, 2018 1273 1282 1257 1276 0 +10.80(+0.85%)
Feb 23, 2018 1266 1270 1247 1265 0 +4.81(+0.38%)
Feb 22, 2018 1258 1274 1248 1261 0 +5.11(+0.41%)
Feb 21, 2018 1247 1278 1240 1255 0 +8.93(+0.72%)
Feb 20, 2018 1254 1271 1243 1246 0 -14.06(-1.12%)
Feb 16, 2018 1261 1261 1261 1261 0 -7.44(-0.59%)
Feb 15, 2018 1262 1271 1248 1268 0 +13.83(+1.10%)
Feb 14, 2018 1216 1257 1209 1254 0 +32.21(+2.64%)
Feb 13, 2018 1213 1228 1204 1222 0 -1.44(-0.12%)
Feb 12, 2018 1211 1237 1203 1223 0 +17.75(+1.47%)
Feb 09, 2018 1215 1223 1170 1206 0 +7.06(+0.59%)
Feb 08, 2018 1235 1238 1197 1199 0 -37.06(-3.00%)
Feb 07, 2018 1234 1254 1222 1236 0 -1.01(-0.08%)
Feb 06, 2018 1211 1252 1188 1237 0 -9.79(-0.79%)
Feb 05, 2018 1265 1280 1229 1246 0 -32.87(-2.57%)
Feb 02, 2018 1299 1308 1275 1279 0 -24.77(-1.90%)
Feb 01, 2018 1310 1322 1297 1304 0 -11.15(-0.85%)
Jan 31, 2018 1338 1346 1306 1315 0 -16.69(-1.25%)
Jan 30, 2018 1333 1342 1327 1332 0 -11.44(-0.85%)
Jan 29, 2018 1349 1359 1341 1343 0 -8.58(-0.63%)
Jan 26, 2018 1356 1359 1339 1352 0 -1.00(-0.07%)
Jan 25, 2018 1350 1359 1330 1353 0 +7.51(+0.56%)
Jan 24, 2018 1356 1363 1336 1345 0 -4.92(-0.36%)
Jan 23, 2018 1356 1360 1339 1350 0 -2.09(-0.15%)
Jan 22, 2018 1368 1373 1345 1352 0 -21.88(-1.59%)
Jan 19, 2018 1353 1378 1349 1374 0 +23.74(+1.76%)
Jan 18, 2018 1355 1367 1346 1351 0 -6.73(-0.50%)
Jan 17, 2018 1360 1370 1350 1357 0 +3.37(+0.25%)
Jan 16, 2018 1368 1383 1345 1354 0 -5.89(-0.43%)
Jan 12, 2018 1360 1360 1360 1360 0 +17.54(+1.31%)
Jan 11, 2018 1318 1346 1311 1342 0 +25.40(+1.93%)
Jan 10, 2018 1322 1325 1304 1317 0 -9.04(-0.68%)
Jan 09, 2018 1332 1343 1319 1326 0 -3.82(-0.29%)
Jan 08, 2018 1325 1338 1313 1330 0 +4.82(+0.36%)
Jan 05, 2018 1318 1329 1310 1325 0 +11.45(+0.87%)
Jan 04, 2018 1316 1333 1307 1313 0 +3.03(+0.23%)
Jan 03, 2018 1320 1325 1300 1310 0 -4.99(-0.38%)
Jan 02, 2018 1312 1325 1298 1315 0 +9.97(+0.76%)
Dec 29, 2017 1305 1305 1305 1305 0 -2.76(-0.21%)
Dec 28, 2017 1306 1312 1295 1308 0 +6.64(+0.51%)
Dec 27, 2017 1300 1311 1294 1302 0 -0.81(-0.06%)
Dec 26, 2017 1295 1309 1290 1302 0 +8.86(+0.68%)
Dec 22, 2017 1304 1312 1285 1294 0 -2.81(-0.22%)
Dec 21, 2017 1294 1307 1287 1296 0 +5.19(+0.40%)
Dec 20, 2017 1298 1305 1285 1291 0 -1.17(-0.09%)
Dec 19, 2017 1292 1305 1284 1292 0 -0.20(-0.02%)
Dec 18, 2017 1293 1312 1283 1293 0 -0.09(-0.01%)
Dec 15, 2017 1286 1306 1280 1293 0 +11.68(+0.91%)
Dec 14, 2017 1303 1309 1278 1281 0 -18.42(-1.42%)
Dec 13, 2017 1299 1323 1290 1299 0 +5.13(+0.40%)
Dec 12, 2017 1307 1318 1287 1294 0 -11.71(-0.90%)
Dec 11, 2017 1298 1311 1283 1306 0 +12.22(+0.94%)
Dec 08, 2017 1304 1307 1287 1294 0 -2.44(-0.19%)
Dec 07, 2017 1282 1302 1279 1296 0 +12.92(+1.01%)
Dec 06, 2017 1285 1294 1272 1283 0 +0.85(+0.07%)
Dec 05, 2017 1287 1298 1269 1282 0 -12.73(-0.98%)
Dec 04, 2017 1307 1317 1288 1295 0 +1.56(+0.12%)
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.