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, 2020 989.84 1010 970.38 998.29 0 -4.45(-0.44%)
Mar 30, 2020 950.95 1011 918.70 1003 0 +58.62(+6.21%)
Mar 27, 2020 953.72 966.17 913.79 944.12 0 -50.11(-5.04%)
Mar 26, 2020 954.28 1003 932.17 994.23 0 +52.04(+5.52%)
Mar 25, 2020 944.12 996.79 904.28 942.18 0 -5.91(-0.62%)
Mar 24, 2020 899.49 951.10 891.20 948.09 0 +88.75(+10.33%)
Mar 23, 2020 901.88 920.34 829.09 859.35 0 -60.45(-6.57%)
Mar 20, 2020 978.12 1003 908.74 919.80 0 -55.32(-5.67%)
Mar 19, 2020 904.87 993.25 857.13 975.12 0 +59.15(+6.46%)
Mar 18, 2020 970.04 985.30 803.84 915.97 0 -107.37(-10.49%)
Mar 17, 2020 1009 1051 943.57 1023 0 +39.81(+4.05%)
Mar 16, 2020 1001 1054 950.16 983.53 0 -145.87(-12.92%)
Mar 13, 2020 1092 1141 1041 1129 0 +90.67(+8.73%)
Mar 12, 2020 1088 1135 1015 1039 0 -111.96(-9.73%)
Mar 11, 2020 1176 1196 1143 1151 0 -59.45(-4.91%)
Mar 10, 2020 1228 1246 1148 1210 0 +14.84(+1.24%)
Mar 09, 2020 1140 1226 1068 1195 0 -22.60(-1.86%)
Mar 06, 2020 1226 1254 1194 1218 0 -45.49(-3.60%)
Mar 05, 2020 1220 1288 1210 1263 0 -11.58(-0.91%)
Mar 04, 2020 1207 1277 1196 1275 0 +88.34(+7.44%)
Mar 03, 2020 1226 1264 1181 1187 0 -40.05(-3.26%)
Mar 02, 2020 1205 1231 1187 1227 0 +27.73(+2.31%)
Feb 28, 2020 1193 1215 1166 1199 0 -33.41(-2.71%)
Feb 27, 2020 1232 1271 1202 1232 0 -24.95(-1.98%)
Feb 26, 2020 1294 1303 1254 1257 0 -26.21(-2.04%)
Feb 25, 2020 1336 1339 1280 1284 0 -46.47(-3.49%)
Feb 24, 2020 1330 1346 1321 1330 0 -45.47(-3.31%)
Feb 21, 2020 1389 1392 1375 1375 0 -21.58(-1.54%)
Feb 20, 2020 1385 1401 1372 1397 0 +9.71(+0.70%)
Feb 19, 2020 1393 1399 1382 1387 0 -1.75(-0.13%)
Feb 18, 2020 1392 1397 1375 1389 0 -7.13(-0.51%)
Feb 14, 2020 1401 1405 1390 1396 0 -3.43(-0.25%)
Feb 13, 2020 1403 1413 1393 1400 0 -18.27(-1.29%)
Feb 12, 2020 1420 1424 1400 1418 0 +10.03(+0.71%)
Feb 11, 2020 1405 1422 1401 1408 0 +9.60(+0.69%)
Feb 10, 2020 1390 1403 1380 1398 0 +1.61(+0.12%)
Feb 07, 2020 1423 1430 1395 1397 0 -34.07(-2.38%)
Feb 06, 2020 1445 1447 1422 1431 0 -6.40(-0.45%)
Feb 05, 2020 1437 1443 1421 1437 0 +21.22(+1.50%)
Feb 04, 2020 1413 1427 1408 1416 0 +25.29(+1.82%)
Feb 03, 2020 1384 1411 1382 1391 0 +14.80(+1.08%)
Jan 31, 2020 1408 1412 1370 1376 0 -41.18(-2.91%)
Jan 30, 2020 1390 1420 1387 1417 0 +11.71(+0.83%)
Jan 29, 2020 1412 1421 1400 1405 0 -1.36(-0.10%)
Jan 28, 2020 1406 1417 1398 1407 0 +12.19(+0.87%)
Jan 27, 2020 1386 1414 1379 1394 0 -18.23(-1.29%)
Jan 24, 2020 1435 1437 1406 1413 0 -19.13(-1.34%)
Jan 23, 2020 1429 1437 1413 1432 0 -5.97(-0.42%)
Jan 22, 2020 1457 1468 1435 1438 0 -15.56(-1.07%)
Jan 21, 2020 1468 1469 1448 1453 0 -20.86(-1.41%)
Jan 17, 2020 1488 1494 1471 1474 0 -10.87(-0.73%)
Jan 16, 2020 1473 1486 1469 1485 0 +22.43(+1.53%)
Jan 15, 2020 1471 1484 1455 1463 0 -10.98(-0.75%)
Jan 14, 2020 1479 1492 1470 1474 0 -3.03(-0.21%)
Jan 13, 2020 1466 1481 1461 1477 0 +15.98(+1.09%)
Jan 10, 2020 1470 1479 1454 1461 0 -7.36(-0.50%)
Jan 09, 2020 1478 1482 1464 1468 0 -4.52(-0.31%)
Jan 08, 2020 1478 1490 1468 1473 0 -4.78(-0.32%)
Jan 07, 2020 1481 1488 1469 1477 0 -6.02(-0.41%)
Jan 06, 2020 1487 1493 1473 1483 0 -15.63(-1.04%)
Jan 03, 2020 1487 1505 1482 1499 0 -10.80(-0.72%)
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.