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 (%)
Jan 14, 2021 1697 1729 1680 1708 0 +22.77(+1.35%)
Jan 13, 2021 1688 1709 1661 1685 0 +87.30(+5.46%)
Dec 23, 2020 1585 1614 1579 1598 0 +28.79(+1.83%)
Dec 22, 2020 1568 1585 1556 1569 0 +2.07(+0.13%)
Dec 21, 2020 1543 1576 1522 1567 0 +6.23(+0.40%)
Dec 18, 2020 1582 1601 1546 1561 0 -12.61(-0.80%)
Dec 17, 2020 1561 1593 1551 1574 0 +17.71(+1.14%)
Dec 16, 2020 1557 1567 1530 1556 0 +10.12(+0.65%)
Dec 15, 2020 1522 1555 1514 1546 0 +45.03(+3.00%)
Dec 14, 2020 1524 1540 1497 1501 0 -13.88(-0.92%)
Dec 11, 2020 1498 1526 1490 1515 0 +15.40(+1.03%)
Dec 10, 2020 1516 1523 1487 1499 0 -18.77(-1.24%)
Dec 09, 2020 1506 1530 1494 1518 0 +19.63(+1.31%)
Dec 08, 2020 1482 1508 1478 1498 0 +8.51(+0.57%)
Dec 07, 2020 1492 1502 1470 1490 0 -6.75(-0.45%)
Dec 04, 2020 1467 1501 1465 1497 0 +37.85(+2.59%)
Dec 03, 2020 1460 1496 1432 1459 0 +7.74(+0.53%)
Dec 02, 2020 1448 1466 1438 1451 0 -4.44(-0.31%)
Dec 01, 2020 1471 1485 1449 1455 0 +4.64(+0.32%)
Nov 30, 2020 1487 1496 1442 1451 0 -41.91(-2.81%)
Nov 27, 2020 1495 1506 1476 1493 0 +12.00(+0.81%)
Nov 25, 2020 1492 1505 1450 1481 0 -15.64(-1.05%)
Nov 24, 2020 1490 1517 1457 1496 0 +32.75(+2.24%)
Nov 23, 2020 1462 1478 1447 1464 0 +12.72(+0.88%)
Nov 20, 2020 1436 1458 1422 1451 0 +12.02(+0.84%)
Nov 19, 2020 1428 1445 1407 1439 0 +9.98(+0.70%)
Nov 18, 2020 1445 1460 1423 1429 0 -7.25(-0.50%)
Nov 17, 2020 1432 1449 1407 1436 0 -6.82(-0.47%)
Nov 16, 2020 1430 1453 1417 1443 0 +27.92(+1.97%)
Nov 13, 2020 1407 1429 1397 1415 0 +16.22(+1.16%)
Nov 12, 2020 1397 1413 1378 1399 0 -3.81(-0.27%)
Nov 11, 2020 1403 1412 1377 1403 0 +6.83(+0.49%)
Nov 10, 2020 1364 1409 1359 1396 0 +35.99(+2.65%)
Nov 09, 2020 1401 1420 1353 1360 0 +32.91(+2.48%)
Nov 06, 2020 1349 1358 1324 1327 0 -16.60(-1.24%)
Nov 05, 2020 1272 1365 1271 1344 0 +87.08(+6.93%)
Nov 04, 2020 1292 1294 1253 1256 0 -40.71(-3.14%)
Nov 03, 2020 1291 1306 1272 1297 0 +28.76(+2.27%)
Nov 02, 2020 1271 1279 1255 1268 0 +15.68(+1.25%)
Oct 30, 2020 1249 1268 1234 1253 0 +0.71(+0.06%)
Oct 29, 2020 1229 1261 1226 1252 0 +13.43(+1.08%)
Oct 28, 2020 1277 1298 1236 1239 0 -68.52(-5.24%)
Oct 27, 2020 1315 1340 1302 1307 0 -6.97(-0.53%)
Oct 26, 2020 1340 1354 1304 1314 0 -46.17(-3.39%)
Oct 23, 2020 1370 1376 1350 1360 0 +1.28(+0.09%)
Oct 22, 2020 1356 1373 1349 1359 0 +8.49(+0.63%)
Oct 21, 2020 1348 1367 1342 1350 0 +3.56(+0.26%)
Oct 20, 2020 1340 1370 1336 1347 0 +16.62(+1.25%)
Oct 19, 2020 1341 1350 1320 1330 0 -8.01(-0.60%)
Oct 16, 2020 1341 1354 1334 1338 0 -1.86(-0.14%)
Oct 15, 2020 1314 1344 1306 1340 0 +8.82(+0.66%)
Oct 14, 2020 1338 1355 1330 1331 0 +0.45(+0.03%)
Oct 13, 2020 1336 1350 1325 1331 0 -17.94(-1.33%)
Oct 12, 2020 1346 1358 1334 1349 0 +11.71(+0.88%)
Oct 09, 2020 1341 1352 1328 1337 0 +3.10(+0.23%)
Oct 08, 2020 1338 1342 1318 1334 0 +7.73(+0.58%)
Oct 07, 2020 1318 1337 1311 1326 0 +19.25(+1.47%)
Oct 06, 2020 1315 1340 1304 1307 0 -9.54(-0.72%)
Oct 05, 2020 1269 1322 1268 1317 0 +63.46(+5.06%)
Oct 02, 2020 1232 1269 1228 1253 0 +26.12(+2.13%)
Oct 01, 2020 1221 1241 1217 1227 0 +13.33(+1.10%)
Sep 30, 2020 1219 1238 1205 1214 0 -0.16(-0.01%)
Sep 29, 2020 1224 1235 1210 1214 0 -8.09(-0.66%)
Sep 28, 2020 1217 1235 1213 1222 0 +21.39(+1.78%)
Sep 25, 2020 1200 1210 1190 1201 0 -0.97(-0.08%)
Sep 24, 2020 1195 1216 1179 1202 0 +3.26(+0.27%)
Sep 23, 2020 1221 1238 1196 1198 0 -24.15(-1.98%)
Sep 22, 2020 1230 1239 1204 1222 0 -6.07(-0.49%)
Sep 21, 2020 1258 1266 1209 1228 0 -58.75(-4.56%)
Sep 18, 2020 1291 1310 1276 1287 0 +11.57(+0.91%)
Sep 17, 2020 1260 1293 1252 1276 0 +1.31(+0.10%)
Sep 16, 2020 1272 1282 1261 1274 0 +10.54(+0.83%)
Sep 15, 2020 1271 1281 1259 1264 0 -1.08(-0.09%)
Sep 14, 2020 1277 1282 1260 1265 0 -2.41(-0.19%)
Sep 11, 2020 1260 1279 1255 1267 0 +15.50(+1.24%)
Sep 10, 2020 1254 1269 1245 1252 0 +1.22(+0.10%)
Sep 09, 2020 1229 1259 1223 1251 0 +29.65(+2.43%)
Sep 08, 2020 1237 1247 1205 1221 0 -27.39(-2.19%)
Sep 04, 2020 1266 1270 1243 1248 0 +4.40(+0.35%)
Sep 03, 2020 1201 1274 1192 1244 0 -102.08(-7.58%)
Sep 02, 2020 1333 1352 1325 1346 0 +16.35(+1.23%)
Sep 01, 2020 1315 1335 1302 1330 0 +14.88(+1.13%)
Aug 31, 2020 1328 1334 1312 1315 0 -17.28(-1.30%)
Aug 28, 2020 1329 1334 1314 1332 0 +9.24(+0.70%)
Aug 27, 2020 1340 1341 1321 1323 0 -8.99(-0.68%)
Aug 26, 2020 1325 1342 1313 1332 0 +8.70(+0.66%)
Aug 25, 2020 1330 1333 1310 1323 0 -0.38(-0.03%)
Aug 24, 2020 1322 1329 1312 1323 0 +10.83(+0.83%)
Aug 21, 2020 1309 1320 1298 1313 0 +2.66(+0.20%)
Aug 20, 2020 1313 1318 1297 1310 0 -12.66(-0.96%)
Aug 19, 2020 1331 1343 1319 1323 0 -5.28(-0.40%)
Aug 18, 2020 1345 1347 1324 1328 0 -17.88(-1.33%)
Aug 17, 2020 1359 1363 1340 1346 0 -10.92(-0.80%)
Aug 14, 2020 1346 1366 1344 1357 0 -7.06(-0.52%)
Aug 13, 2020 1363 1377 1353 1364 0 -8.42(-0.61%)
Aug 12, 2020 1379 1381 1358 1372 0 +9.76(+0.72%)
Aug 11, 2020 1358 1383 1357 1362 0 +12.20(+0.90%)
Aug 10, 2020 1333 1357 1331 1350 0 +22.32(+1.68%)
Aug 07, 2020 1312 1329 1299 1328 0 +16.90(+1.29%)
Aug 06, 2020 1311 1323 1300 1311 0 +3.77(+0.29%)
Aug 05, 2020 1294 1312 1286 1307 0 +26.33(+2.06%)
Aug 04, 2020 1277 1290 1263 1281 0 +10.01(+0.79%)
Aug 03, 2020 1255 1277 1246 1271 0 +23.70(+1.90%)
Jul 31, 2020 1247 1256 1228 1247 0 -6.32(-0.50%)
Jul 30, 2020 1259 1265 1237 1254 0 -21.70(-1.70%)
Jul 29, 2020 1259 1284 1257 1275 0 +17.40(+1.38%)
Jul 28, 2020 1268 1278 1253 1258 0 -10.00(-0.79%)
Jul 27, 2020 1247 1274 1244 1268 0 +18.37(+1.47%)
Jul 24, 2020 1259 1266 1243 1249 0 -9.39(-0.75%)
Jul 23, 2020 1241 1267 1240 1259 0 +15.97(+1.28%)
Jul 22, 2020 1228 1248 1225 1243 0 +7.81(+0.63%)
Jul 21, 2020 1242 1252 1230 1235 0 +3.96(+0.32%)
Jul 20, 2020 1233 1239 1224 1231 0 -6.90(-0.56%)
Jul 17, 2020 1238 1245 1227 1238 0 +5.57(+0.45%)
Jul 16, 2020 1225 1243 1217 1232 0 +1.84(+0.15%)
Jul 15, 2020 1226 1237 1208 1231 0 +24.14(+2.00%)
Jul 14, 2020 1170 1209 1166 1206 0 +38.09(+3.26%)
Jul 13, 2020 1173 1188 1161 1168 0 +4.94(+0.42%)
Jul 10, 2020 1159 1170 1153 1163 0 +2.79(+0.24%)
Jul 09, 2020 1169 1182 1153 1161 0 -11.31(-0.97%)
Jul 08, 2020 1180 1197 1156 1172 0 -10.64(-0.90%)
Jul 07, 2020 1194 1205 1180 1183 0 -22.26(-1.85%)
Jul 06, 2020 1208 1217 1190 1205 0 +20.54(+1.73%)
Jul 02, 2020 1184 1201 1173 1184 0 +19.12(+1.64%)
Jul 01, 2020 1202 1208 1161 1165 0 -33.75(-2.81%)
Jun 30, 2020 1184 1210 1175 1199 0 +2.28(+0.19%)
Jun 29, 2020 1191 1208 1177 1197 0 +17.51(+1.48%)
Jun 26, 2020 1154 1184 1144 1179 0 +29.80(+2.59%)
Jun 25, 2020 1119 1152 1109 1149 0 +24.99(+2.22%)
Jun 24, 2020 1160 1163 1122 1124 0 -48.03(-4.10%)
Jun 23, 2020 1201 1203 1168 1172 0 -11.72(-0.99%)
Jun 22, 2020 1164 1195 1145 1184 0 +11.00(+0.94%)
Jun 19, 2020 1182 1196 1157 1173 0 -0.22(-0.02%)
Jun 18, 2020 1177 1195 1165 1173 0 -17.17(-1.44%)
Jun 17, 2020 1212 1214 1185 1190 0 -15.52(-1.29%)
Jun 16, 2020 1234 1238 1183 1206 0 +20.89(+1.76%)
Jun 15, 2020 1142 1199 1136 1185 0 +7.84(+0.67%)
Jun 12, 2020 1228 1230 1150 1177 0 -14.18(-1.19%)
Jun 11, 2020 1232 1241 1188 1191 0 -85.09(-6.67%)
Jun 10, 2020 1291 1297 1271 1277 0 -19.28(-1.49%)
Jun 09, 2020 1302 1311 1286 1296 0 -28.03(-2.12%)
Jun 08, 2020 1331 1353 1314 1324 0 +0.08(+0.01%)
Jun 05, 2020 1310 1337 1289 1324 0 +39.79(+3.10%)
Jun 04, 2020 1263 1298 1260 1284 0 +11.05(+0.87%)
Jun 03, 2020 1279 1284 1256 1273 0 +16.85(+1.34%)
Jun 02, 2020 1253 1286 1219 1256 0 +27.91(+2.27%)
Jun 01, 2020 1217 1246 1205 1228 0 +13.71(+1.13%)
May 29, 2020 1210 1225 1195 1214 0 -4.38(-0.36%)
May 28, 2020 1259 1261 1213 1219 0 -33.17(-2.65%)
May 27, 2020 1250 1257 1227 1252 0 +31.92(+2.62%)
May 26, 2020 1205 1233 1192 1220 0 +58.61(+5.05%)
May 22, 2020 1163 1171 1141 1162 0 +0.14(+0.01%)
May 21, 2020 1161 1178 1156 1161 0 -3.57(-0.31%)
May 20, 2020 1163 1185 1141 1165 0 +22.61(+1.98%)
May 19, 2020 1160 1179 1139 1142 0 -21.84(-1.88%)
May 18, 2020 1129 1174 1127 1164 0 +80.50(+7.43%)
May 15, 2020 1079 1102 1066 1084 0 -3.58(-0.33%)
May 14, 2020 1056 1089 1025 1087 0 +10.46(+0.97%)
May 13, 2020 1110 1118 1065 1077 0 -44.10(-3.93%)
May 12, 2020 1169 1182 1117 1121 0 -46.87(-4.01%)
May 11, 2020 1130 1182 1123 1168 0 +21.66(+1.89%)
May 08, 2020 1131 1153 1124 1146 0 +36.66(+3.30%)
May 07, 2020 1122 1136 1103 1109 0 +3.85(+0.35%)
May 06, 2020 1117 1124 1095 1106 0 -3.85(-0.35%)
May 05, 2020 1108 1131 1106 1109 0 +12.73(+1.16%)
May 04, 2020 1083 1101 1069 1097 0 +0.84(+0.08%)
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.