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 30, 2014 1270 1275 1252 1258 0 -12.96(-1.02%)
May 29, 2014 1270 1278 1258 1271 0 +4.14(+0.33%)
May 28, 2014 1254 1281 1252 1267 0 +3.66(+0.29%)
May 27, 2014 1246 1269 1245 1264 0 +16.54(+1.33%)
May 23, 2014 1247 1247 1247 0 +14.59(+1.18%)
May 22, 2014 1225 1238 1212 1232 0 +9.75(+0.80%)
May 21, 2014 1215 1233 1209 1223 0 +9.29(+0.77%)
May 20, 2014 1283 1284 1201 1213 0 -85.57(-6.59%)
May 19, 2014 1279 1306 1274 1299 0 +17.25(+1.35%)
May 16, 2014 1279 1287 1268 1282 0 +2.40(+0.19%)
May 15, 2014 1280 1287 1259 1279 0 -7.49(-0.58%)
May 14, 2014 1296 1305 1282 1287 0 -13.04(-1.00%)
May 13, 2014 1310 1316 1295 1300 0 -15.21(-1.16%)
May 12, 2014 1298 1320 1292 1315 0 +22.79(+1.76%)
May 09, 2014 1288 1301 1279 1292 0 -3.04(-0.23%)
May 08, 2014 1298 1323 1289 1295 0 -12.01(-0.92%)
May 07, 2014 1312 1319 1286 1307 0 -1.78(-0.14%)
May 06, 2014 1312 1326 1301 1309 0 -5.61(-0.43%)
May 05, 2014 1297 1324 1286 1315 0 +4.55(+0.35%)
May 02, 2014 1284 1324 1279 1310 0 +33.36(+2.61%)
May 01, 2014 1280 1291 1267 1277 0 -2.79(-0.22%)
Apr 30, 2014 1266 1284 1264 1280 0 +6.50(+0.51%)
Apr 29, 2014 1271 1287 1261 1273 0 +2.97(+0.23%)
Apr 28, 2014 1273 1283 1252 1270 0 +3.66(+0.29%)
Apr 25, 2014 1271 1284 1260 1266 0 -13.02(-1.02%)
Apr 24, 2014 1285 1291 1266 1279 0 +2.83(+0.22%)
Apr 23, 2014 1282 1290 1272 1277 0 -6.81(-0.53%)
Apr 22, 2014 1283 1296 1270 1283 0 +2.04(+0.16%)
Apr 21, 2014 1279 1288 1269 1281 0 +1.74(+0.14%)
Apr 17, 2014 1280 1280 1280 0 +5.05(+0.40%)
Apr 16, 2014 1258 1278 1247 1275 0 +21.61(+1.72%)
Apr 15, 2014 1253 1269 1230 1253 0 -2.18(-0.17%)
Apr 14, 2014 1263 1276 1246 1255 0 +1.00(+0.08%)
Apr 11, 2014 1262 1273 1249 1254 0 -15.93(-1.25%)
Apr 10, 2014 1289 1299 1265 1270 0 -21.64(-1.68%)
Apr 09, 2014 1274 1295 1272 1292 0 +16.05(+1.26%)
Apr 08, 2014 1265 1289 1262 1276 0 +7.92(+0.62%)
Apr 07, 2014 1284 1293 1259 1268 0 -23.68(-1.83%)
Apr 04, 2014 1312 1320 1282 1291 0 -18.99(-1.45%)
Apr 03, 2014 1314 1323 1300 1310 0 -7.45(-0.57%)
Apr 02, 2014 1313 1329 1306 1318 0 +2.48(+0.19%)
Apr 01, 2014 1305 1323 1298 1315 0 +9.24(+0.71%)
Mar 31, 2014 1304 1316 1287 1306 0 +12.47(+0.96%)
Mar 28, 2014 1285 1304 1279 1294 0 +8.51(+0.66%)
Mar 27, 2014 1284 1297 1268 1285 0 -5.30(-0.41%)
Mar 26, 2014 1318 1323 1288 1290 0 -19.76(-1.51%)
Mar 25, 2014 1312 1326 1298 1310 0 +4.78(+0.37%)
Mar 24, 2014 1320 1333 1294 1305 0 -14.67(-1.11%)
Mar 21, 2014 1329 1340 1313 1320 0 -1.78(-0.13%)
Mar 20, 2014 1314 1329 1303 1322 0 +3.40(+0.26%)
Mar 19, 2014 1338 1341 1307 1319 0 -22.12(-1.65%)
Mar 18, 2014 1341 1351 1328 1341 0 +1.65(+0.12%)
Mar 17, 2014 1334 1356 1326 1339 0 +11.40(+0.86%)
Mar 14, 2014 1326 1346 1321 1328 0 -2.01(-0.15%)
Mar 13, 2014 1358 1365 1323 1330 0 -23.80(-1.76%)
Mar 12, 2014 1347 1359 1332 1353 0 -4.68(-0.34%)
Mar 11, 2014 1357 1377 1346 1358 0 -3.27(-0.24%)
Mar 10, 2014 1376 1382 1353 1361 0 -17.46(-1.27%)
Mar 07, 2014 1372 1390 1358 1379 0 +5.60(+0.41%)
Mar 06, 2014 1359 1387 1347 1373 0 +27.05(+2.01%)
Mar 05, 2014 1345 1357 1329 1346 0 +3.03(+0.23%)
Mar 04, 2014 1333 1356 1328 1343 0 +25.20(+1.91%)
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.