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 (%)
Mar 31, 2016 908.75 920.67 901.21 907.21 0 -3.33(-0.37%)
Mar 30, 2016 919.06 925.28 905.00 910.54 0 -0.21(-0.02%)
Mar 29, 2016 907.91 917.53 901.50 910.75 0 -4.70(-0.51%)
Mar 28, 2016 905.06 922.12 896.31 915.45 0 +12.97(+1.44%)
Mar 24, 2016 902.48 902.48 902.48 902.48 0 -1.87(-0.21%)
Mar 23, 2016 918.88 924.72 900.35 904.35 0 -21.92(-2.37%)
Mar 22, 2016 929.60 938.58 919.77 926.26 0 -6.48(-0.69%)
Mar 21, 2016 924.05 940.04 912.25 932.74 0 +7.75(+0.84%)
Mar 18, 2016 914.59 930.00 910.11 924.99 0 +11.08(+1.21%)
Mar 17, 2016 889.36 924.53 887.37 913.90 0 +24.56(+2.76%)
Mar 16, 2016 875.21 897.61 872.74 889.34 0 +13.02(+1.49%)
Mar 15, 2016 878.06 884.57 865.28 876.32 0 -6.17(-0.70%)
Mar 14, 2016 889.97 897.96 877.68 882.49 0 -10.07(-1.13%)
Mar 11, 2016 880.00 900.45 869.55 892.56 0 +25.34(+2.92%)
Mar 10, 2016 884.01 891.10 859.49 867.22 0 -16.84(-1.91%)
Mar 09, 2016 889.46 900.57 868.12 884.06 0 -0.12(-0.01%)
Mar 08, 2016 914.56 921.18 881.76 884.18 0 -36.14(-3.93%)
Mar 07, 2016 875.97 923.79 874.03 920.32 0 +41.63(+4.74%)
Mar 04, 2016 857.37 891.17 853.91 878.69 0 +15.49(+1.79%)
Mar 03, 2016 846.16 870.24 835.40 863.20 0 +15.63(+1.84%)
Mar 02, 2016 818.86 849.59 818.08 847.57 0 +20.71(+2.50%)
Mar 01, 2016 776.56 831.10 773.12 826.86 0 +40.65(+5.17%)
Feb 29, 2016 789.59 798.60 783.92 786.21 0 -3.10(-0.39%)
Feb 26, 2016 789.78 797.80 781.76 789.31 0 +2.54(+0.32%)
Feb 25, 2016 789.48 798.31 774.68 786.77 0 -2.22(-0.28%)
Feb 24, 2016 776.84 791.52 767.50 789.00 0 +2.17(+0.28%)
Feb 23, 2016 809.86 817.94 785.93 786.82 0 -25.77(-3.17%)
Feb 22, 2016 810.41 818.17 805.13 812.59 0 +10.57(+1.32%)
Feb 19, 2016 798.55 805.03 788.15 802.02 0 -4.06(-0.50%)
Feb 18, 2016 809.68 810.57 792.16 806.08 0 -0.73(-0.09%)
Feb 17, 2016 801.31 817.04 793.72 806.82 0 +11.90(+1.50%)
Feb 16, 2016 794.70 800.62 774.85 794.92 0 +9.10(+1.16%)
Feb 12, 2016 785.82 785.82 785.82 785.82 0 +21.40(+2.80%)
Feb 11, 2016 766.22 786.77 752.58 764.42 0 -25.69(-3.25%)
Feb 10, 2016 805.41 810.30 788.84 790.11 0 -14.41(-1.79%)
Feb 09, 2016 805.56 817.30 799.99 804.52 0 -12.37(-1.51%)
Feb 08, 2016 805.31 820.72 799.93 816.90 0 +1.18(+0.14%)
Feb 05, 2016 812.68 823.87 804.44 815.72 0 +2.38(+0.29%)
Feb 04, 2016 781.77 821.77 780.12 813.34 0 +31.15(+3.98%)
Feb 03, 2016 777.22 786.27 753.97 782.19 0 +14.10(+1.84%)
Feb 02, 2016 771.16 774.28 760.08 768.08 0 -13.69(-1.75%)
Feb 01, 2016 776.45 789.07 765.08 781.77 0 -1.31(-0.17%)
Jan 29, 2016 764.31 789.29 761.97 783.09 0 +20.30(+2.66%)
Jan 28, 2016 770.41 775.08 751.72 762.79 0 +2.62(+0.35%)
Jan 27, 2016 766.78 778.13 752.67 760.17 0 -9.77(-1.27%)
Jan 26, 2016 746.76 776.43 740.85 769.94 0 +27.81(+3.75%)
Jan 25, 2016 747.57 764.96 738.06 742.13 0 -14.32(-1.89%)
Jan 22, 2016 756.23 776.28 744.68 756.45 0 +9.58(+1.28%)
Jan 21, 2016 730.98 755.96 722.62 746.87 0 +17.41(+2.39%)
Jan 20, 2016 718.94 737.74 696.50 729.46 0 -1.28(-0.17%)
Jan 19, 2016 756.12 757.74 724.70 730.73 0 -18.05(-2.41%)
Jan 15, 2016 748.78 748.78 748.78 748.78 0 -11.80(-1.55%)
Jan 14, 2016 736.91 767.00 727.41 760.58 0 +26.19(+3.57%)
Jan 13, 2016 751.28 757.93 730.82 734.39 0 -12.10(-1.62%)
Jan 12, 2016 752.37 757.08 732.62 746.50 0 +2.91(+0.39%)
Jan 11, 2016 757.73 766.56 736.55 743.58 0 -12.55(-1.66%)
Jan 08, 2016 743.58 762.43 734.81 756.13 0 +15.62(+2.11%)
Jan 07, 2016 754.68 757.90 736.03 740.51 0 -28.37(-3.69%)
Jan 06, 2016 772.08 780.87 757.72 768.88 0 -15.04(-1.92%)
Jan 05, 2016 785.08 800.74 775.55 783.93 0 -10.58(-1.33%)
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.