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, 2017 1240 1261 1225 1255 0 +25.20(+2.05%)
May 30, 2017 1227 1234 1211 1230 0 +0.13(+0.01%)
May 26, 2017 1231 1238 1225 1230 0 -3.89(-0.32%)
May 25, 2017 1243 1244 1224 1234 0 -2.67(-0.22%)
May 24, 2017 1239 1245 1232 1237 0 -0.82(-0.07%)
May 23, 2017 1240 1246 1229 1238 0 -1.64(-0.13%)
May 22, 2017 1236 1243 1228 1239 0 +8.36(+0.68%)
May 19, 2017 1214 1241 1213 1231 0 +23.24(+1.92%)
May 18, 2017 1202 1216 1195 1208 0 +1.66(+0.14%)
May 17, 2017 1230 1220 1201 1206 0 -27.53(-2.23%)
May 16, 2017 1237 1244 1222 1233 0 +0.76(+0.06%)
May 15, 2017 1227 1242 1221 1233 0 +9.80(+0.80%)
May 12, 2017 1228 1231 1217 1223 0 -5.68(-0.46%)
May 11, 2017 1228 1235 1212 1229 0 -5.69(-0.46%)
May 10, 2017 1239 1248 1224 1234 0 -6.42(-0.52%)
May 09, 2017 1243 1250 1233 1241 0 -1.42(-0.11%)
May 08, 2017 1244 1250 1231 1242 0 -4.00(-0.32%)
May 05, 2017 1230 1248 1223 1246 0 +18.09(+1.47%)
May 04, 2017 1238 1244 1216 1228 0 -9.75(-0.79%)
May 03, 2017 1240 1245 1228 1238 0 -6.52(-0.52%)
May 02, 2017 1238 1249 1231 1244 0 +10.44(+0.85%)
May 01, 2017 1239 1247 1225 1234 0 +2.13(+0.17%)
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%)
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.