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 (%)
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%)
May 02, 2016 941.74 950.89 924.70 944.99 0 +4.79(+0.51%)
Apr 29, 2016 941.25 948.69 929.92 940.20 0 -2.22(-0.24%)
Apr 28, 2016 956.00 958.44 938.29 942.42 0 -15.97(-1.67%)
Apr 27, 2016 959.04 966.48 950.90 958.40 0 +3.50(+0.37%)
Apr 26, 2016 946.79 958.75 935.65 954.90 0 +11.34(+1.20%)
Apr 25, 2016 943.86 955.08 936.30 943.56 0 -3.91(-0.41%)
Apr 22, 2016 944.00 962.24 933.51 947.47 0 +2.84(+0.30%)
Apr 21, 2016 947.48 962.96 939.34 944.63 0 -3.77(-0.40%)
Apr 20, 2016 944.05 958.67 937.57 948.40 0 +6.50(+0.69%)
Apr 19, 2016 930.96 949.67 921.44 941.90 0 +14.38(+1.55%)
Apr 18, 2016 917.56 934.67 911.45 927.52 0 +0.23(+0.02%)
Apr 15, 2016 920.36 936.14 917.59 927.28 0 +5.59(+0.61%)
Apr 14, 2016 919.88 927.38 911.48 921.70 0 +5.90(+0.64%)
Apr 13, 2016 914.72 924.92 903.66 915.80 0 +9.01(+0.99%)
Apr 12, 2016 901.25 919.42 896.72 906.79 0 +8.50(+0.95%)
Apr 11, 2016 889.42 908.24 884.42 898.29 0 +15.80(+1.79%)
Apr 08, 2016 879.06 897.69 874.93 882.49 0 +12.62(+1.45%)
Apr 07, 2016 875.41 879.98 862.48 869.88 0 -9.71(-1.10%)
Apr 06, 2016 884.57 888.71 872.58 879.59 0 -4.65(-0.53%)
Apr 05, 2016 880.12 892.24 875.97 884.24 0 -5.20(-0.58%)
Apr 04, 2016 903.43 909.86 885.03 889.44 0 -14.78(-1.63%)
Apr 01, 2016 899.76 911.64 883.02 904.22 0 -2.99(-0.33%)
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%)
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.