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 (%)
Apr 28, 2017 1241 1249 1224 1232 0 -7.98(-0.64%)
Apr 27, 2017 1242 1250 1232 1240 0 -3.05(-0.25%)
Apr 26, 2017 1241 1255 1234 1243 0 +0.20(+0.02%)
Apr 25, 2017 1230 1258 1229 1242 0 +21.56(+1.77%)
Apr 24, 2017 1222 1229 1213 1221 0 +13.66(+1.13%)
Apr 21, 2017 1206 1213 1195 1207 0 +2.63(+0.22%)
Apr 20, 2017 1192 1208 1189 1205 0 +20.60(+1.74%)
Apr 19, 2017 1191 1196 1179 1184 0 +0.20(+0.02%)
Apr 18, 2017 1177 1192 1172 1184 0 -2.43(-0.20%)
Apr 17, 2017 1180 1190 1169 1186 0 +18.85(+1.61%)
Apr 13, 2017 1181 1187 1165 1167 0 -15.20(-1.29%)
Apr 12, 2017 1211 1215 1178 1183 0 -31.75(-2.61%)
Apr 11, 2017 1202 1216 1195 1214 0 +9.54(+0.79%)
Apr 10, 2017 1197 1215 1194 1205 0 +10.91(+0.91%)
Apr 07, 2017 1190 1205 1187 1194 0 -1.10(-0.09%)
Apr 06, 2017 1181 1201 1179 1195 0 +13.56(+1.15%)
Apr 05, 2017 1197 1212 1178 1181 0 -5.36(-0.45%)
Apr 04, 2017 1182 1194 1175 1187 0 +3.15(+0.27%)
Apr 03, 2017 1203 1208 1177 1184 0 -18.17(-1.51%)
Mar 31, 2017 1199 1212 1192 1202 0 +0.62(+0.05%)
Mar 30, 2017 1193 1206 1190 1201 0 +10.52(+0.88%)
Mar 29, 2017 1183 1197 1177 1191 0 +5.59(+0.47%)
Mar 28, 2017 1175 1191 1166 1185 0 +7.41(+0.63%)
Mar 27, 2017 1159 1185 1155 1178 0 -3.27(-0.28%)
Mar 24, 2017 1183 1197 1173 1181 0 +0.10(+0.01%)
Mar 23, 2017 1174 1193 1167 1181 0 +9.78(+0.84%)
Mar 22, 2017 1166 1179 1155 1171 0 +4.31(+0.37%)
Mar 21, 2017 1200 1202 1164 1167 0 -26.19(-2.20%)
Mar 20, 2017 1184 1199 1180 1193 0 +3.40(+0.29%)
Mar 17, 2017 1191 1196 1183 1190 0 -1.70(-0.14%)
Mar 16, 2017 1197 1202 1182 1191 0 -1.15(-0.10%)
Mar 15, 2017 1175 1200 1167 1192 0 +22.89(+1.96%)
Mar 14, 2017 1172 1177 1157 1170 0 -11.46(-0.97%)
Mar 13, 2017 1175 1186 1170 1181 0 +6.02(+0.51%)
Mar 10, 2017 1178 1189 1154 1175 0 +4.25(+0.36%)
Mar 09, 2017 1188 1195 1159 1171 0 -11.66(-0.99%)
Mar 08, 2017 1196 1202 1181 1182 0 -10.46(-0.88%)
Mar 07, 2017 1195 1204 1189 1193 0 -6.32(-0.53%)
Mar 06, 2017 1193 1206 1186 1199 0 -4.30(-0.36%)
Mar 03, 2017 1202 1215 1196 1203 0 -1.89(-0.16%)
Mar 02, 2017 1232 1237 1201 1205 0 -22.78(-1.85%)
Mar 01, 2017 1210 1270 1207 1228 0 +76.74(+6.66%)
Feb 28, 2017 1166 1173 1148 1151 0 -18.99(-1.62%)
Feb 27, 2017 1156 1171 1155 1170 0 +14.09(+1.22%)
Feb 24, 2017 1133 1159 1122 1156 0 +14.71(+1.29%)
Feb 23, 2017 1159 1162 1139 1142 0 -11.39(-0.99%)
Feb 22, 2017 1141 1157 1136 1153 0 +5.79(+0.50%)
Feb 21, 2017 1146 1153 1140 1147 0 +3.32(+0.29%)
Feb 17, 2017 1144 1144 1144 1144 0 +2.40(+0.21%)
Feb 16, 2017 1145 1149 1134 1141 0 -2.64(-0.23%)
Feb 15, 2017 1138 1150 1131 1144 0 +3.95(+0.35%)
Feb 14, 2017 1142 1148 1137 1140 0 -12.77(-1.11%)
Feb 13, 2017 1157 1164 1146 1153 0 +0.51(+0.04%)
Feb 10, 2017 1152 1154 1142 1152 0 +6.38(+0.56%)
Feb 09, 2017 1140 1151 1133 1146 0 +9.91(+0.87%)
Feb 08, 2017 1145 1150 1133 1136 0 -14.89(-1.29%)
Feb 07, 2017 1153 1162 1144 1151 0 -2.55(-0.22%)
Feb 06, 2017 1163 1167 1145 1154 0 -15.26(-1.31%)
Feb 03, 2017 1159 1175 1155 1169 0 +14.29(+1.24%)
Feb 02, 2017 1156 1163 1147 1155 0 -2.25(-0.19%)
Feb 01, 2017 1166 1173 1146 1157 0 -4.65(-0.40%)
Jan 31, 2017 1162 1165 1143 1161 0 -5.34(-0.46%)
Jan 30, 2017 1170 1171 1153 1167 0 -9.88(-0.84%)
Jan 27, 2017 1173 1180 1166 1177 0 +1.90(+0.16%)
Jan 26, 2017 1188 1192 1167 1175 0 -14.00(-1.18%)
Jan 25, 2017 1171 1192 1163 1189 0 +26.70(+2.30%)
Jan 24, 2017 1151 1172 1139 1162 0 +15.21(+1.33%)
Jan 23, 2017 1152 1160 1138 1147 0 -12.16(-1.05%)
Jan 20, 2017 1159 1165 1149 1159 0 +3.05(+0.26%)
Jan 19, 2017 1160 1167 1149 1156 0 -0.38(-0.03%)
Jan 18, 2017 1152 1168 1147 1156 0 +6.75(+0.59%)
Jan 17, 2017 1161 1164 1142 1150 0 -16.72(-1.43%)
Jan 13, 2017 1166 1166 1166 1166 0 +10.16(+0.88%)
Jan 12, 2017 1169 1170 1144 1156 0 -17.39(-1.48%)
Jan 11, 2017 1165 1178 1158 1174 0 +11.90(+1.02%)
Jan 10, 2017 1150 1164 1148 1162 0 +19.24(+1.68%)
Jan 09, 2017 1155 1159 1141 1142 0 -18.51(-1.59%)
Jan 06, 2017 1174 1178 1159 1161 0 -9.26(-0.79%)
Jan 05, 2017 1180 1184 1156 1170 0 -11.92(-1.01%)
Jan 04, 2017 1170 1189 1167 1182 0 +12.96(+1.11%)
Jan 03, 2017 1172 1182 1153 1169 0 +9.42(+0.81%)
Dec 30, 2016 1160 1160 1160 1160 0 -8.17(-0.70%)
Dec 29, 2016 1167 1175 1158 1168 0 +2.20(+0.19%)
Dec 28, 2016 1179 1186 1163 1166 0 -11.35(-0.96%)
Dec 27, 2016 1179 1190 1172 1177 0 -3.68(-0.31%)
Dec 23, 2016 1181 1181 1181 1181 0 -2.38(-0.20%)
Dec 22, 2016 1189 1194 1178 1183 0 -5.85(-0.49%)
Dec 21, 2016 1195 1204 1184 1189 0 -9.20(-0.77%)
Dec 20, 2016 1206 1212 1192 1198 0 -1.18(-0.10%)
Dec 19, 2016 1191 1201 1182 1199 0 +10.13(+0.85%)
Dec 16, 2016 1204 1216 1187 1189 0 -18.22(-1.51%)
Dec 15, 2016 1197 1219 1193 1207 0 +6.85(+0.57%)
Dec 14, 2016 1222 1240 1199 1201 0 -23.74(-1.94%)
Dec 13, 2016 1227 1237 1203 1224 0 +3.87(+0.32%)
Dec 12, 2016 1230 1237 1207 1220 0 -5.55(-0.45%)
Dec 09, 2016 1225 1231 1218 1226 0 +0.67(+0.05%)
Dec 08, 2016 1226 1233 1216 1225 0 +3.55(+0.29%)
Dec 07, 2016 1212 1227 1209 1222 0 +9.63(+0.79%)
Dec 06, 2016 1199 1220 1190 1212 0 +17.01(+1.42%)
Dec 05, 2016 1194 1199 1188 1195 0 +5.29(+0.44%)
Dec 02, 2016 1219 1226 1182 1190 0 -38.99(-3.17%)
Dec 01, 2016 1165 1268 1157 1229 0 +97.33(+8.60%)
Nov 30, 2016 1120 1136 1114 1131 0 +19.80(+1.78%)
Nov 29, 2016 1112 1125 1097 1112 0 -5.36(-0.48%)
Nov 28, 2016 1137 1139 1112 1117 0 -23.67(-2.08%)
Nov 25, 2016 1137 1144 1132 1141 0 +5.75(+0.51%)
Nov 23, 2016 1135 1135 1135 1135 0 -0.65(-0.06%)
Nov 22, 2016 1120 1139 1114 1136 0 +18.47(+1.65%)
Nov 21, 2016 1131 1134 1111 1117 0 -4.52(-0.40%)
Nov 18, 2016 1121 1126 1115 1122 0 +0.55(+0.05%)
Nov 17, 2016 1130 1134 1115 1121 0 -5.08(-0.45%)
Nov 16, 2016 1129 1137 1115 1126 0 -8.13(-0.72%)
Nov 15, 2016 1135 1142 1123 1134 0 -0.27(-0.02%)
Nov 14, 2016 1117 1137 1112 1135 0 +27.48(+2.48%)
Nov 11, 2016 1095 1113 1092 1107 0 +10.13(+0.92%)
Nov 10, 2016 1079 1108 1071 1097 0 +25.63(+2.39%)
Nov 09, 2016 1022 1078 1020 1071 0 +38.24(+3.70%)
Nov 08, 2016 1023 1043 1016 1033 0 +6.96(+0.68%)
Nov 07, 2016 1012 1031 1011 1026 0 +29.72(+2.98%)
Nov 04, 2016 991.55 1008 983.77 996.44 0 +3.69(+0.37%)
Nov 03, 2016 998.42 1012 984.89 992.74 0 -22.20(-2.19%)
Nov 02, 2016 1017 1026 1010 1015 0 -4.92(-0.48%)
Nov 01, 2016 1034 1037 1015 1020 0 -12.83(-1.24%)
Oct 31, 2016 1035 1042 1026 1033 0 -0.28(-0.03%)
Oct 28, 2016 1029 1044 1021 1033 0 +4.65(+0.45%)
Oct 27, 2016 1039 1041 1023 1028 0 -8.21(-0.79%)
Oct 26, 2016 1025 1046 1022 1037 0 +6.49(+0.63%)
Oct 25, 2016 1042 1046 1025 1030 0 -15.34(-1.47%)
Oct 24, 2016 1055 1067 1040 1045 0 -0.78(-0.07%)
Oct 21, 2016 1038 1054 1035 1046 0 +0.15(+0.01%)
Oct 20, 2016 1056 1064 1043 1046 0 -13.30(-1.26%)
Oct 19, 2016 1048 1066 1040 1059 0 +12.17(+1.16%)
Oct 18, 2016 1062 1065 1044 1047 0 -3.34(-0.32%)
Oct 17, 2016 1047 1057 1045 1050 0 +2.07(+0.20%)
Oct 14, 2016 1050 1062 1043 1048 0 +4.88(+0.47%)
Oct 13, 2016 1044 1050 1037 1044 0 -11.96(-1.13%)
Oct 12, 2016 1045 1061 1043 1055 0 +10.94(+1.05%)
Oct 11, 2016 1062 1068 1041 1045 0 -20.30(-1.91%)
Oct 10, 2016 1064 1072 1057 1065 0 +7.58(+0.72%)
Oct 07, 2016 1066 1066 1053 1057 0 -22.32(-2.07%)
Oct 06, 2016 1079 1085 1065 1080 0 +0.94(+0.09%)
Oct 05, 2016 1069 1087 1067 1079 0 +16.40(+1.54%)
Oct 04, 2016 1082 1090 1058 1062 0 -6.96(-0.65%)
Sep 26, 2016 1061 1080 1057 1069 0 +5.40(+0.51%)
Sep 23, 2016 1083 1090 1062 1064 0 -23.87(-2.19%)
Sep 22, 2016 1087 1095 1081 1088 0 +10.25(+0.95%)
Sep 21, 2016 1056 1079 1053 1077 0 +24.27(+2.30%)
Sep 20, 2016 1068 1071 1052 1053 0 -8.80(-0.83%)
Sep 19, 2016 1061 1069 1054 1062 0 +7.48(+0.71%)
Sep 16, 2016 1042 1060 1031 1054 0 +8.71(+0.83%)
Sep 15, 2016 1040 1053 1034 1046 0 +6.97(+0.67%)
Sep 14, 2016 1037 1049 1027 1039 0 +4.83(+0.47%)
Sep 13, 2016 1046 1063 1030 1034 0 -16.51(-1.57%)
Sep 12, 2016 1027 1057 1020 1050 0 +10.25(+0.99%)
Sep 09, 2016 1043 1057 1028 1040 0 -11.87(-1.13%)
Sep 08, 2016 1055 1075 1022 1052 0 -16.13(-1.51%)
Sep 07, 2016 1062 1081 1055 1068 0 +6.78(+0.64%)
Sep 06, 2016 1081 1094 1050 1061 0 -15.61(-1.45%)
Sep 02, 2016 1077 1077 1077 1077 0 +9.64(+0.90%)
Sep 01, 2016 1060 1069 1047 1067 0 +9.16(+0.87%)
Aug 31, 2016 1064 1067 1055 1058 0 -7.89(-0.74%)
Aug 30, 2016 1069 1073 1061 1066 0 -2.21(-0.21%)
Aug 29, 2016 1065 1075 1059 1068 0 +5.16(+0.49%)
Aug 26, 2016 1064 1072 1057 1063 0 +1.10(+0.10%)
Aug 25, 2016 1057 1070 1053 1062 0 +3.99(+0.38%)
Aug 24, 2016 1066 1068 1056 1058 0 -8.12(-0.76%)
Aug 23, 2016 1061 1071 1057 1066 0 +8.35(+0.79%)
Aug 22, 2016 1058 1064 1051 1058 0 -4.06(-0.38%)
Aug 19, 2016 1057 1070 1051 1062 0 +4.64(+0.44%)
Aug 18, 2016 1059 1065 1054 1057 0 -1.14(-0.11%)
Aug 17, 2016 1050 1062 1041 1058 0 +8.16(+0.78%)
Aug 16, 2016 1057 1059 1048 1050 0 -6.90(-0.65%)
Aug 15, 2016 1048 1061 1045 1057 0 +13.57(+1.30%)
Aug 12, 2016 1046 1051 1036 1044 0 -4.02(-0.38%)
Aug 11, 2016 1047 1053 1044 1048 0 +2.21(+0.21%)
Aug 10, 2016 1047 1052 1038 1045 0 -2.14(-0.20%)
Aug 09, 2016 1044 1058 1038 1048 0 +5.29(+0.51%)
Aug 08, 2016 1034 1050 1028 1042 0 +10.66(+1.03%)
Aug 05, 2016 1025 1035 1020 1032 0 +12.86(+1.26%)
Aug 04, 2016 1002 1027 1001 1019 0 +17.94(+1.79%)
Aug 03, 2016 992.16 1005 987.16 1001 0 +8.00(+0.81%)
Aug 02, 2016 1002 1007 991.43 992.81 0 -10.25(-1.02%)
Aug 01, 2016 1008 1012 998.65 1003 0 -4.79(-0.48%)
Jul 29, 2016 1003 1011 994.71 1008 0 +2.60(+0.26%)
Jul 28, 2016 1003 1009 995.66 1005 0 +1.65(+0.16%)
Jul 27, 2016 1006 1011 994.68 1004 0 -1.74(-0.17%)
Jul 26, 2016 994.85 1008 992.65 1005 0 +11.49(+1.16%)
Jul 25, 2016 992.12 999.28 988.51 993.85 0 +1.43(+0.14%)
Jul 22, 2016 980.60 994.71 973.43 992.42 0 +11.25(+1.15%)
Jul 21, 2016 985.34 989.50 975.35 981.16 0 -3.91(-0.40%)
Jul 20, 2016 985.86 990.00 977.55 985.08 0 -0.13(-0.01%)
Jul 19, 2016 985.85 992.85 974.01 985.20 0 -4.13(-0.42%)
Jul 18, 2016 992.06 999.65 984.22 989.33 0 -4.11(-0.41%)
Jul 15, 2016 990.99 999.41 984.29 993.45 0 +9.41(+0.96%)
Jul 14, 2016 984.38 992.09 979.91 984.04 0 +7.69(+0.79%)
Jul 13, 2016 978.43 984.07 973.75 976.35 0 -4.92(-0.50%)
Jul 12, 2016 978.53 987.96 973.00 981.27 0 +11.24(+1.16%)
Jul 11, 2016 966.65 975.80 960.08 970.04 0 +6.75(+0.70%)
Jul 08, 2016 963.38 966.73 944.41 963.28 0 +18.52(+1.96%)
Jul 07, 2016 933.90 953.49 931.09 944.76 0 +15.85(+1.71%)
Jul 06, 2016 928.92 928.92 928.92 928.92 0 -7.28(-0.78%)
Jul 05, 2016 947.26 952.49 929.42 936.20 0 -19.23(-2.01%)
Jul 01, 2016 955.42 955.42 955.42 955.42 0 +3.48(+0.37%)
Jun 30, 2016 945.60 952.50 938.60 951.95 0 +9.54(+1.01%)
Jun 29, 2016 939.54 949.48 935.18 942.40 0 +6.96(+0.74%)
Jun 28, 2016 930.21 941.76 925.50 935.44 0 +15.63(+1.70%)
Jun 27, 2016 932.72 935.67 910.67 919.82 0 -28.13(-2.97%)
Jun 24, 2016 949.54 966.92 944.65 947.95 0 -43.19(-4.36%)
Jun 23, 2016 989.31 996.24 982.56 991.13 0 +11.11(+1.13%)
Jun 22, 2016 984.99 991.75 977.93 980.02 0 -1.86(-0.19%)
Jun 21, 2016 992.31 999.23 975.46 981.88 0 -10.64(-1.07%)
Jun 20, 2016 991.13 1001 988.05 992.53 0 +14.74(+1.51%)
Jun 17, 2016 977.86 988.88 968.45 977.79 0 +4.02(+0.41%)
Jun 16, 2016 970.66 981.39 958.12 973.77 0 -5.08(-0.52%)
Jun 15, 2016 978.86 989.51 970.94 978.86 0 +3.37(+0.35%)
Jun 14, 2016 978.77 987.70 969.36 975.48 0 -7.58(-0.77%)
Jun 13, 2016 998.60 1002 981.28 983.06 0 -18.80(-1.88%)
Jun 10, 2016 1007 1011 996.05 1002 0 -10.49(-1.04%)
Jun 09, 2016 1014 1027 1004 1012 0 -4.62(-0.45%)
Jun 08, 2016 1024 1030 1014 1017 0 -4.82(-0.47%)
Jun 07, 2016 1032 1040 1020 1022 0 -10.70(-1.04%)
Jun 06, 2016 1019 1040 1012 1032 0 +18.06(+1.78%)
Jun 03, 2016 1011 1020 996.89 1014 0 +7.40(+0.73%)
Jun 02, 2016 968.91 1032 962.96 1007 0 +57.36(+6.04%)
Jun 01, 2016 945.39 951.24 934.68 949.67 0 -2.53(-0.27%)
May 31, 2016 944.23 960.23 939.66 952.20 0 +5.47(+0.58%)
May 27, 2016 946.73 946.73 946.73 946.73 0 +6.86(+0.73%)
May 26, 2016 947.43 954.99 937.23 939.87 0 +1.92(+0.20%)
May 25, 2016 935.67 952.36 928.25 937.95 0 +11.27(+1.22%)
May 24, 2016 926.28 938.85 910.16 926.68 0 +0.93(+0.10%)
May 23, 2016 918.32 930.66 901.32 925.75 0 +6.77(+0.74%)
May 20, 2016 911.84 923.46 905.08 918.98 0 +12.21(+1.35%)
May 19, 2016 912.55 919.08 899.15 906.77 0 -15.26(-1.66%)
May 18, 2016 921.51 935.33 912.04 922.03 0 -5.77(-0.62%)
May 17, 2016 929.34 943.04 921.25 927.81 0 -2.64(-0.28%)
May 16, 2016 926.84 943.52 922.22 930.45 0 +7.25(+0.79%)
May 13, 2016 925.38 938.45 913.82 923.20 0 -7.42(-0.80%)
May 12, 2016 943.95 952.77 926.36 930.63 0 -8.57(-0.91%)
May 11, 2016 938.36 948.15 930.20 939.20 0 +1.49(+0.16%)
May 10, 2016 919.38 941.81 915.28 937.71 0 +22.63(+2.47%)
May 09, 2016 915.47 922.40 906.80 915.08 0 -8.05(-0.87%)
May 06, 2016 911.30 927.73 903.71 923.13 0 +12.78(+1.40%)
May 05, 2016 930.50 934.50 906.57 910.35 0 -19.37(-2.08%)
May 04, 2016 934.63 942.59 921.32 929.72 0 -9.40(-1.00%)
May 03, 2016 937.61 947.78 926.88 939.12 0 -5.87(-0.62%)
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.