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 30, 2020 1145 1155 1124 1130 0 -34.40(-2.95%)
Apr 29, 2020 1168 1191 1145 1165 0 +24.42(+2.14%)
Apr 28, 2020 1141 1154 1134 1140 0 +23.03(+2.06%)
Apr 27, 2020 1091 1123 1079 1117 0 +38.30(+3.55%)
Apr 24, 2020 1069 1086 1051 1079 0 +18.26(+1.72%)
Apr 23, 2020 1050 1087 1045 1061 0 +16.16(+1.55%)
Apr 22, 2020 1052 1065 1033 1045 0 +16.01(+1.56%)
Apr 21, 2020 1044 1059 1021 1028 0 -46.70(-4.34%)
Apr 20, 2020 1062 1095 1053 1075 0 -7.26(-0.67%)
Apr 17, 2020 1081 1113 1074 1082 0 +36.27(+3.47%)
Apr 16, 2020 1028 1053 1005 1046 0 +20.83(+2.03%)
Apr 15, 2020 1043 1048 1017 1025 0 -51.95(-4.82%)
Apr 14, 2020 1069 1099 1055 1077 0 +34.16(+3.27%)
Apr 13, 2020 1087 1088 1033 1043 0 -48.48(-4.44%)
Apr 09, 2020 1092 1114 1072 1092 0 +20.84(+1.95%)
Apr 08, 2020 1029 1079 1009 1071 0 +45.64(+4.45%)
Apr 07, 2020 1024 1040 995.60 1025 0 +40.06(+4.07%)
Apr 06, 2020 968.21 1005 955.37 985.09 0 +61.22(+6.63%)
Apr 03, 2020 959.52 975.36 915.40 923.87 0 -40.74(-4.22%)
Apr 02, 2020 930.80 975.62 926.39 964.61 0 +29.35(+3.14%)
Apr 01, 2020 950.72 965.11 915.73 935.26 0 -63.03(-6.31%)
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%)
Jan 02, 2020 1508 1516 1490 1510 0 +8.91(+0.59%)
Dec 31, 2019 1502 1516 1499 1501 0 -2.70(-0.18%)
Dec 30, 2019 1513 1518 1498 1504 0 -8.56(-0.57%)
Dec 27, 2019 1517 1520 1505 1512 0 +2.52(+0.17%)
Dec 26, 2019 1511 1514 1498 1510 0 +1.15(+0.08%)
Dec 24, 2019 1517 1521 1504 1508 0 -6.16(-0.41%)
Dec 23, 2019 1512 1522 1504 1515 0 +3.85(+0.25%)
Dec 20, 2019 1498 1515 1486 1511 0 +23.58(+1.59%)
Dec 19, 2019 1487 1491 1477 1487 0 +0.65(+0.04%)
Dec 18, 2019 1488 1491 1472 1487 0 +1.44(+0.10%)
Dec 17, 2019 1483 1490 1473 1485 0 +3.69(+0.25%)
Dec 16, 2019 1489 1492 1477 1481 0 +2.89(+0.20%)
Dec 13, 2019 1485 1499 1469 1479 0 -11.11(-0.75%)
Dec 12, 2019 1466 1493 1459 1490 0 +23.25(+1.59%)
Dec 11, 2019 1455 1470 1452 1466 0 +13.50(+0.93%)
Dec 10, 2019 1441 1461 1436 1453 0 +13.27(+0.92%)
Dec 09, 2019 1441 1448 1433 1440 0 -4.44(-0.31%)
Dec 06, 2019 1443 1450 1438 1444 0 +15.31(+1.07%)
Dec 05, 2019 1409 1433 1397 1429 0 +28.56(+2.04%)
Dec 04, 2019 1398 1438 1396 1400 0 -6.51(-0.46%)
Dec 03, 2019 1356 1422 1298 1407 0 -29.27(-2.04%)
Dec 02, 2019 1465 1468 1433 1436 0 -22.63(-1.55%)
Nov 29, 2019 1468 1471 1454 1459 0 -11.37(-0.77%)
Nov 27, 2019 1461 1473 1448 1470 0 +12.08(+0.83%)
Nov 26, 2019 1451 1461 1444 1458 0 +2.38(+0.16%)
Nov 25, 2019 1436 1462 1429 1456 0 +26.82(+1.88%)
Nov 22, 2019 1432 1438 1416 1429 0 +4.80(+0.34%)
Nov 21, 2019 1432 1434 1416 1424 0 -5.12(-0.36%)
Nov 20, 2019 1432 1442 1419 1429 0 -8.56(-0.60%)
Nov 19, 2019 1441 1446 1423 1438 0 +4.67(+0.33%)
Nov 18, 2019 1435 1444 1420 1433 0 -7.01(-0.49%)
Nov 15, 2019 1442 1450 1429 1440 0 +7.58(+0.53%)
Nov 14, 2019 1427 1437 1421 1432 0 +1.38(+0.10%)
Nov 13, 2019 1428 1441 1418 1431 0 -8.26(-0.57%)
Nov 12, 2019 1452 1458 1434 1439 0 -12.03(-0.83%)
Nov 11, 2019 1460 1472 1447 1451 0 -19.54(-1.33%)
Nov 08, 2019 1482 1493 1466 1471 0 -11.81(-0.80%)
Nov 07, 2019 1479 1490 1460 1483 0 +14.71(+1.00%)
Nov 06, 2019 1464 1476 1451 1468 0 +0.76(+0.05%)
Nov 05, 2019 1462 1475 1450 1467 0 +1.97(+0.13%)
Nov 04, 2019 1433 1471 1419 1465 0 +49.18(+3.47%)
Nov 01, 2019 1409 1424 1393 1416 0 +28.25(+2.04%)
Oct 31, 2019 1394 1396 1366 1388 0 -8.38(-0.60%)
Oct 30, 2019 1415 1416 1381 1396 0 -22.00(-1.55%)
Oct 29, 2019 1402 1426 1398 1418 0 +8.81(+0.63%)
Oct 28, 2019 1409 1419 1398 1409 0 +7.91(+0.56%)
Oct 25, 2019 1386 1408 1382 1401 0 +17.62(+1.27%)
Oct 24, 2019 1395 1397 1371 1384 0 -7.40(-0.53%)
Oct 23, 2019 1392 1400 1378 1391 0 -0.34(-0.02%)
Oct 22, 2019 1387 1402 1371 1392 0 +6.81(+0.49%)
Oct 21, 2019 1391 1402 1374 1385 0 +5.96(+0.43%)
Oct 18, 2019 1366 1384 1364 1379 0 +8.21(+0.60%)
Oct 17, 2019 1365 1382 1361 1371 0 +16.14(+1.19%)
Oct 16, 2019 1350 1366 1345 1354 0 +0.84(+0.06%)
Oct 15, 2019 1348 1364 1337 1354 0 +10.27(+0.76%)
Oct 14, 2019 1353 1354 1338 1343 0 -10.08(-0.74%)
Oct 11, 2019 1352 1380 1350 1353 0 +22.75(+1.71%)
Oct 10, 2019 1320 1342 1316 1331 0 +13.16(+1.00%)
Oct 09, 2019 1321 1328 1307 1317 0 +12.03(+0.92%)
Oct 08, 2019 1316 1322 1303 1305 0 -27.27(-2.05%)
Oct 07, 2019 1331 1343 1316 1333 0 -3.88(-0.29%)
Oct 04, 2019 1322 1338 1316 1337 0 +17.88(+1.36%)
Oct 03, 2019 1306 1322 1284 1319 0 +6.93(+0.53%)
Oct 02, 2019 1319 1326 1301 1312 0 -23.74(-1.78%)
Oct 01, 2019 1384 1397 1330 1336 0 -36.75(-2.68%)
Sep 30, 2019 1372 1385 1363 1372 0 +5.43(+0.40%)
Sep 27, 2019 1370 1380 1350 1367 0 +5.97(+0.44%)
Sep 26, 2019 1372 1375 1356 1361 0 -11.76(-0.86%)
Sep 25, 2019 1358 1380 1349 1373 0 +15.43(+1.14%)
Sep 24, 2019 1385 1393 1349 1357 0 -24.73(-1.79%)
Sep 23, 2019 1365 1396 1363 1382 0 +5.44(+0.40%)
Sep 20, 2019 1393 1401 1374 1376 0 -13.36(-0.96%)
Sep 19, 2019 1401 1411 1387 1390 0 -5.58(-0.40%)
Sep 18, 2019 1394 1405 1383 1395 0 -10.68(-0.76%)
Sep 17, 2019 1395 1413 1381 1406 0 +0.53(+0.04%)
Sep 16, 2019 1400 1420 1383 1406 0 -6.71(-0.48%)
Sep 13, 2019 1403 1424 1387 1412 0 +15.37(+1.10%)
Sep 12, 2019 1398 1410 1380 1397 0 -0.92(-0.07%)
Sep 11, 2019 1365 1401 1352 1398 0 +36.62(+2.69%)
Sep 10, 2019 1340 1365 1323 1361 0 +21.35(+1.59%)
Sep 09, 2019 1337 1349 1314 1340 0 +4.65(+0.35%)
Sep 06, 2019 1352 1356 1322 1335 0 -9.49(-0.71%)
Sep 05, 2019 1252 1355 1249 1345 0 +93.53(+7.48%)
Sep 04, 2019 1251 1261 1245 1251 0 +12.81(+1.03%)
Sep 03, 2019 1275 1278 1227 1238 0 -50.73(-3.94%)
Aug 30, 2019 1294 1299 1278 1289 0 +3.52(+0.27%)
Aug 29, 2019 1264 1289 1263 1286 0 +39.41(+3.16%)
Aug 28, 2019 1231 1258 1228 1246 0 +11.51(+0.93%)
Aug 27, 2019 1242 1250 1230 1235 0 +2.16(+0.18%)
Aug 26, 2019 1239 1242 1222 1232 0 +6.23(+0.51%)
Aug 23, 2019 1272 1274 1222 1226 0 -56.24(-4.39%)
Aug 22, 2019 1300 1307 1279 1282 0 -10.30(-0.80%)
Aug 21, 2019 1309 1318 1287 1293 0 -6.40(-0.49%)
Aug 20, 2019 1307 1317 1294 1299 0 -11.61(-0.89%)
Aug 19, 2019 1318 1325 1302 1311 0 +10.66(+0.82%)
Aug 16, 2019 1276 1305 1270 1300 0 +32.51(+2.56%)
Aug 15, 2019 1259 1274 1253 1268 0 +10.36(+0.82%)
Aug 14, 2019 1285 1293 1256 1257 0 -53.50(-4.08%)
Aug 13, 2019 1288 1337 1284 1311 0 +19.28(+1.49%)
Aug 12, 2019 1300 1311 1285 1291 0 -23.38(-1.78%)
Aug 09, 2019 1319 1329 1297 1315 0 -1.83(-0.14%)
Aug 08, 2019 1298 1324 1288 1317 0 +27.60(+2.14%)
Aug 07, 2019 1271 1299 1252 1289 0 +1.85(+0.14%)
Aug 06, 2019 1276 1296 1265 1287 0 +17.50(+1.38%)
Aug 05, 2019 1301 1307 1257 1270 0 -56.17(-4.24%)
Aug 02, 2019 1326 1339 1309 1326 0 -3.73(-0.28%)
Aug 01, 2019 1359 1375 1324 1330 0 -27.79(-2.05%)
Jul 31, 2019 1361 1387 1348 1357 0 -4.28(-0.31%)
Jul 30, 2019 1335 1364 1331 1362 0 +14.92(+1.11%)
Jul 29, 2019 1352 1356 1339 1347 0 -5.75(-0.43%)
Jul 26, 2019 1352 1362 1344 1353 0 +0.94(+0.07%)
Jul 25, 2019 1374 1376 1346 1352 0 -18.29(-1.34%)
Jul 24, 2019 1343 1371 1338 1370 0 +19.89(+1.47%)
Jul 23, 2019 1334 1356 1327 1350 0 +23.30(+1.76%)
Jul 22, 2019 1325 1335 1317 1327 0 +3.40(+0.26%)
Jul 19, 2019 1330 1345 1321 1323 0 -1.92(-0.14%)
Jul 18, 2019 1338 1340 1320 1325 0 -10.43(-0.78%)
Jul 17, 2019 1352 1360 1334 1336 0 -17.02(-1.26%)
Jul 16, 2019 1322 1366 1320 1353 0 +27.32(+2.06%)
Jul 15, 2019 1332 1338 1315 1325 0 -3.73(-0.28%)
Jul 12, 2019 1303 1335 1294 1329 0 +25.47(+1.95%)
Jul 11, 2019 1315 1315 1294 1304 0 -9.38(-0.71%)
Jul 10, 2019 1339 1354 1305 1313 0 -19.29(-1.45%)
Jul 09, 2019 1335 1342 1324 1332 0 -8.20(-0.61%)
Jul 08, 2019 1346 1353 1334 1340 0 -10.86(-0.80%)
Jul 05, 2019 1355 1358 1334 1351 0 -13.03(-0.96%)
Jul 03, 2019 1364 1369 1353 1364 0 +4.60(+0.34%)
Jul 02, 2019 1372 1374 1348 1360 0 -13.07(-0.95%)
Jul 01, 2019 1391 1397 1359 1373 0 +1.03(+0.08%)
Jun 28, 2019 1361 1382 1357 1372 0 +13.60(+1.00%)
Jun 27, 2019 1345 1361 1338 1358 0 +17.55(+1.31%)
Jun 26, 2019 1331 1347 1327 1341 0 +11.00(+0.83%)
Jun 25, 2019 1328 1340 1318 1330 0 +5.09(+0.38%)
Jun 24, 2019 1330 1338 1319 1325 0 -5.82(-0.44%)
Jun 21, 2019 1350 1354 1324 1330 0 -21.59(-1.60%)
Jun 20, 2019 1348 1361 1334 1352 0 +18.15(+1.36%)
Jun 19, 2019 1325 1338 1315 1334 0 +11.57(+0.88%)
Jun 18, 2019 1305 1334 1304 1322 0 +24.78(+1.91%)
Jun 17, 2019 1315 1320 1290 1297 0 -17.86(-1.36%)
Jun 14, 2019 1338 1339 1310 1315 0 -24.16(-1.80%)
Jun 13, 2019 1333 1347 1319 1340 0 +10.86(+0.82%)
Jun 12, 2019 1326 1337 1313 1329 0 -3.26(-0.24%)
Jun 11, 2019 1347 1359 1326 1332 0 +2.52(+0.19%)
Jun 10, 2019 1329 1348 1321 1329 0 +2.70(+0.20%)
Jun 07, 2019 1324 1340 1317 1327 0 +12.67(+0.96%)
Jun 06, 2019 1318 1327 1288 1314 0 -9.09(-0.69%)
Jun 05, 2019 1324 1329 1272 1323 0 +1.66(+0.13%)
Jun 04, 2019 1290 1333 1250 1321 0 +12.77(+0.98%)
Jun 03, 2019 1282 1326 1271 1309 0 +27.04(+2.11%)
May 31, 2019 1276 1291 1265 1282 0 -5.24(-0.41%)
May 30, 2019 1283 1302 1272 1287 0 +4.24(+0.33%)
May 29, 2019 1279 1291 1266 1283 0 -1.86(-0.14%)
May 28, 2019 1303 1312 1281 1284 0 -13.67(-1.05%)
May 24, 2019 1293 1306 1289 1298 0 +8.97(+0.70%)
May 23, 2019 1313 1315 1277 1289 0 -41.63(-3.13%)
May 22, 2019 1335 1345 1326 1331 0 -11.33(-0.84%)
May 21, 2019 1343 1356 1329 1342 0 +11.15(+0.84%)
May 20, 2019 1325 1347 1321 1331 0 -5.02(-0.38%)
May 17, 2019 1356 1364 1333 1336 0 -34.27(-2.50%)
May 16, 2019 1373 1384 1362 1370 0 +5.98(+0.44%)
May 15, 2019 1344 1371 1338 1364 0 +5.01(+0.37%)
May 14, 2019 1355 1374 1345 1359 0 +8.03(+0.59%)
May 13, 2019 1364 1380 1340 1351 0 -45.49(-3.26%)
May 10, 2019 1380 1402 1360 1397 0 +10.00(+0.72%)
May 09, 2019 1375 1393 1357 1387 0 -4.01(-0.29%)
May 08, 2019 1387 1407 1382 1391 0 +2.30(+0.17%)
May 07, 2019 1391 1405 1378 1388 0 -22.35(-1.58%)
May 06, 2019 1385 1419 1375 1411 0 -6.40(-0.45%)
May 03, 2019 1395 1422 1391 1417 0 +38.86(+2.82%)
May 02, 2019 1381 1390 1361 1378 0 -8.09(-0.58%)
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.