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, 2019 1414 1414 1385 1403 0 -7.65(-0.54%)
Apr 29, 2019 1401 1415 1392 1410 0 +13.55(+0.97%)
Apr 26, 2019 1376 1399 1371 1397 0 +23.67(+1.72%)
Apr 25, 2019 1394 1395 1362 1373 0 -29.72(-2.12%)
Apr 24, 2019 1406 1414 1396 1403 0 -1.82(-0.13%)
Apr 23, 2019 1391 1410 1385 1405 0 +13.17(+0.95%)
Apr 22, 2019 1394 1398 1380 1391 0 -9.27(-0.66%)
Apr 18, 2019 1392 1408 1380 1401 0 +12.09(+0.87%)
Apr 17, 2019 1401 1407 1385 1389 0 -3.26(-0.23%)
Apr 16, 2019 1386 1396 1378 1392 0 +12.38(+0.90%)
Apr 15, 2019 1390 1393 1373 1379 0 -8.95(-0.64%)
Apr 12, 2019 1384 1394 1372 1388 0 +13.61(+0.99%)
Apr 11, 2019 1361 1378 1349 1375 0 +17.51(+1.29%)
Apr 10, 2019 1349 1362 1340 1357 0 +9.98(+0.74%)
Apr 09, 2019 1375 1377 1341 1347 0 -37.37(-2.70%)
Apr 08, 2019 1373 1391 1361 1385 0 +6.09(+0.44%)
Apr 05, 2019 1368 1381 1366 1379 0 +11.18(+0.82%)
Apr 04, 2019 1359 1371 1351 1367 0 +11.32(+0.83%)
Apr 03, 2019 1346 1367 1344 1356 0 +16.01(+1.19%)
Apr 02, 2019 1340 1349 1329 1340 0 -1.70(-0.13%)
Apr 01, 2019 1317 1345 1314 1342 0 +38.60(+2.96%)
Mar 29, 2019 1300 1310 1295 1303 0 +16.88(+1.31%)
Mar 28, 2019 1272 1298 1270 1286 0 +17.35(+1.37%)
Mar 27, 2019 1272 1278 1257 1269 0 -1.35(-0.11%)
Mar 26, 2019 1265 1280 1258 1270 0 +18.88(+1.51%)
Mar 25, 2019 1241 1261 1230 1251 0 +9.69(+0.78%)
Mar 22, 2019 1282 1284 1240 1242 0 -50.02(-3.87%)
Mar 21, 2019 1265 1296 1264 1292 0 +22.31(+1.76%)
Mar 20, 2019 1281 1292 1258 1269 0 -15.65(-1.22%)
Mar 19, 2019 1301 1306 1282 1285 0 -9.19(-0.71%)
Mar 18, 2019 1280 1300 1278 1294 0 +15.51(+1.21%)
Mar 15, 2019 1278 1292 1271 1279 0 +4.24(+0.33%)
Mar 14, 2019 1279 1282 1262 1275 0 -2.47(-0.19%)
Mar 13, 2019 1282 1291 1265 1277 0 +4.08(+0.32%)
Mar 12, 2019 1284 1288 1268 1273 0 -9.20(-0.72%)
Mar 11, 2019 1258 1287 1251 1282 0 +24.33(+1.93%)
Mar 08, 2019 1248 1262 1231 1258 0 -0.74(-0.06%)
Mar 07, 2019 1262 1278 1250 1259 0 -11.37(-0.90%)
Mar 06, 2019 1283 1313 1258 1270 0 -62.14(-4.66%)
Mar 05, 2019 1327 1349 1324 1332 0 +4.98(+0.38%)
Mar 04, 2019 1333 1345 1321 1327 0 -5.97(-0.45%)
Mar 01, 2019 1342 1350 1325 1333 0 +4.42(+0.33%)
Feb 28, 2019 1344 1352 1327 1329 0 -16.51(-1.23%)
Feb 27, 2019 1341 1348 1328 1345 0 +5.92(+0.44%)
Feb 26, 2019 1340 1349 1335 1339 0 -5.85(-0.43%)
Feb 25, 2019 1354 1360 1336 1345 0 -0.36(-0.03%)
Feb 22, 2019 1335 1348 1331 1345 0 +14.33(+1.08%)
Feb 21, 2019 1326 1337 1319 1331 0 +2.53(+0.19%)
Feb 20, 2019 1312 1336 1307 1329 0 +18.32(+1.40%)
Feb 19, 2019 1295 1320 1292 1310 0 +9.72(+0.75%)
Feb 15, 2019 1285 1309 1282 1301 0 +24.57(+1.93%)
Feb 14, 2019 1271 1284 1265 1276 0 -2.10(-0.16%)
Feb 13, 2019 1266 1286 1265 1278 0 +17.43(+1.38%)
Feb 12, 2019 1243 1268 1238 1261 0 +28.22(+2.29%)
Feb 11, 2019 1237 1244 1225 1232 0 -1.37(-0.11%)
Feb 08, 2019 1228 1241 1212 1234 0 -3.16(-0.26%)
Feb 07, 2019 1232 1242 1217 1237 0 -6.50(-0.52%)
Feb 06, 2019 1249 1263 1239 1243 0 -9.27(-0.74%)
Feb 05, 2019 1244 1258 1235 1253 0 +9.94(+0.80%)
Feb 04, 2019 1228 1248 1218 1243 0 +13.91(+1.13%)
Feb 01, 2019 1226 1242 1216 1229 0 +3.59(+0.29%)
Jan 31, 2019 1225 1240 1209 1225 0 -2.31(-0.19%)
Jan 30, 2019 1227 1235 1202 1228 0 +12.00(+0.99%)
Jan 29, 2019 1215 1227 1207 1216 0 +6.67(+0.55%)
Jan 28, 2019 1218 1221 1197 1209 0 -25.14(-2.04%)
Jan 25, 2019 1229 1248 1218 1234 0 +19.17(+1.58%)
Jan 24, 2019 1205 1221 1203 1215 0 +8.30(+0.69%)
Jan 23, 2019 1224 1232 1199 1207 0 -11.14(-0.91%)
Jan 22, 2019 1239 1249 1205 1218 0 -34.71(-2.77%)
Jan 18, 2019 1233 1259 1232 1252 0 +25.23(+2.06%)
Jan 17, 2019 1198 1237 1193 1227 0 +19.76(+1.64%)
Jan 16, 2019 1192 1217 1183 1207 0 +17.16(+1.44%)
Jan 15, 2019 1208 1209 1179 1190 0 -13.11(-1.09%)
Jan 14, 2019 1195 1212 1187 1203 0 -0.65(-0.05%)
Jan 11, 2019 1191 1206 1184 1204 0 +6.41(+0.54%)
Jan 10, 2019 1169 1200 1165 1198 0 +20.95(+1.78%)
Jan 09, 2019 1166 1182 1160 1177 0 +14.99(+1.29%)
Jan 08, 2019 1150 1169 1137 1162 0 +26.24(+2.31%)
Jan 07, 2019 1125 1154 1114 1135 0 +8.36(+0.74%)
Jan 04, 2019 1110 1135 1106 1127 0 +35.53(+3.25%)
Jan 03, 2019 1115 1118 1083 1092 0 -29.05(-2.59%)
Jan 02, 2019 1104 1125 1090 1121 0 -3.02(-0.27%)
Dec 31, 2018 1110 1127 1096 1124 0 +19.27(+1.74%)
Dec 28, 2018 1114 1129 1095 1104 0 -7.43(-0.67%)
Dec 27, 2018 1080 1117 1071 1112 0 +11.03(+1.00%)
Dec 26, 2018 1061 1102 1045 1101 0 +43.25(+4.09%)
Dec 24, 2018 1083 1090 1053 1058 0 -36.57(-3.34%)
Dec 21, 2018 1121 1138 1087 1094 0 -27.58(-2.46%)
Dec 20, 2018 1130 1146 1102 1122 0 -14.48(-1.27%)
Dec 19, 2018 1177 1191 1129 1136 0 -35.62(-3.04%)
Dec 18, 2018 1189 1196 1164 1172 0 -2.90(-0.25%)
Dec 17, 2018 1220 1224 1167 1175 0 -47.19(-3.86%)
Dec 14, 2018 1240 1256 1217 1222 0 -31.99(-2.55%)
Dec 13, 2018 1263 1273 1248 1254 0 -1.14(-0.09%)
Dec 12, 2018 1262 1277 1248 1255 0 +14.93(+1.20%)
Dec 11, 2018 1270 1277 1232 1240 0 -13.59(-1.08%)
Dec 10, 2018 1272 1277 1239 1254 0 -25.47(-1.99%)
Dec 07, 2018 1333 1351 1270 1279 0 -60.66(-4.53%)
Dec 06, 2018 1311 1346 1279 1340 0 +3.95(+0.30%)
Dec 04, 2018 1466 1469 1298 1336 0 -130.78(-8.92%)
Dec 03, 2018 1471 1486 1447 1467 0 +16.47(+1.14%)
Nov 30, 2018 1437 1457 1427 1450 0 +13.07(+0.91%)
Nov 29, 2018 1425 1447 1421 1437 0 +2.27(+0.16%)
Nov 28, 2018 1404 1439 1389 1435 0 +38.19(+2.73%)
Nov 27, 2018 1409 1417 1388 1397 0 -18.27(-1.29%)
Nov 26, 2018 1403 1424 1397 1415 0 +22.71(+1.63%)
Nov 23, 2018 1389 1407 1386 1392 0 -10.86(-0.77%)
Nov 21, 2018 1403 1403 1403 1403 0 +13.94(+1.00%)
Nov 20, 2018 1397 1411 1383 1389 0 -25.74(-1.82%)
Nov 19, 2018 1436 1447 1409 1415 0 -26.78(-1.86%)
Nov 16, 2018 1426 1448 1418 1442 0 +8.50(+0.59%)
Nov 15, 2018 1396 1442 1393 1433 0 +26.60(+1.89%)
Nov 14, 2018 1424 1440 1396 1407 0 -3.23(-0.23%)
Nov 13, 2018 1410 1431 1398 1410 0 +7.89(+0.56%)
Nov 12, 2018 1433 1437 1395 1402 0 -28.03(-1.96%)
Nov 09, 2018 1437 1443 1396 1430 0 -22.94(-1.58%)
Nov 08, 2018 1442 1459 1436 1453 0 +5.89(+0.41%)
Nov 07, 2018 1434 1453 1400 1447 0 +26.87(+1.89%)
Nov 06, 2018 1402 1425 1384 1420 0 +12.55(+0.89%)
Nov 05, 2018 1407 1424 1399 1408 0 +2.91(+0.21%)
Nov 02, 2018 1407 1415 1379 1405 0 +22.86(+1.65%)
Nov 01, 2018 1340 1386 1322 1382 0 +46.92(+3.52%)
Oct 31, 2018 1340 1355 1329 1335 0 +7.20(+0.54%)
Oct 30, 2018 1313 1333 1306 1328 0 +15.74(+1.20%)
Oct 29, 2018 1340 1354 1295 1312 0 -10.21(-0.77%)
Oct 26, 2018 1297 1339 1288 1322 0 +18.69(+1.43%)
Oct 24, 2018 1347 1359 1301 1303 0 -41.81(-3.11%)
Oct 23, 2018 1338 1357 1319 1345 0 -17.00(-1.25%)
Oct 22, 2018 1366 1375 1352 1362 0 -4.56(-0.33%)
Oct 19, 2018 1378 1388 1361 1367 0 -10.55(-0.77%)
Oct 18, 2018 1385 1403 1371 1377 0 -19.32(-1.38%)
Oct 17, 2018 1405 1418 1389 1397 0 -13.37(-0.95%)
Oct 16, 2018 1392 1411 1385 1410 0 +25.77(+1.86%)
Oct 15, 2018 1378 1393 1373 1384 0 +6.68(+0.48%)
Oct 12, 2018 1395 1399 1364 1378 0 +0.09(+0.01%)
Oct 11, 2018 1409 1423 1376 1377 0 -39.42(-2.78%)
Oct 10, 2018 1476 1481 1414 1417 0 -62.32(-4.21%)
Oct 09, 2018 1489 1492 1473 1479 0 -14.52(-0.97%)
Oct 08, 2018 1488 1496 1477 1494 0 -1.34(-0.09%)
Oct 05, 2018 1511 1518 1484 1495 0 -13.92(-0.92%)
Oct 04, 2018 1522 1529 1497 1509 0 -19.58(-1.28%)
Oct 03, 2018 1517 1544 1510 1529 0 +17.20(+1.14%)
Oct 02, 2018 1518 1535 1509 1511 0 -8.54(-0.56%)
Oct 01, 2018 1537 1542 1515 1520 0 -3.06(-0.20%)
Sep 28, 2018 1521 1530 1517 1523 0 +0.60(+0.04%)
Sep 27, 2018 1529 1540 1518 1522 0 -3.96(-0.26%)
Sep 26, 2018 1544 1548 1524 1526 0 -17.95(-1.16%)
Sep 25, 2018 1555 1557 1541 1544 0 -2.66(-0.17%)
Sep 24, 2018 1550 1557 1535 1547 0 -5.20(-0.34%)
Sep 21, 2018 1535 1557 1528 1552 0 +18.59(+1.21%)
Sep 20, 2018 1542 1557 1526 1534 0 +0.78(+0.05%)
Sep 19, 2018 1539 1552 1528 1533 0 -7.47(-0.48%)
Sep 18, 2018 1542 1553 1528 1540 0 +1.76(+0.11%)
Sep 17, 2018 1549 1556 1528 1538 0 -11.00(-0.71%)
Sep 14, 2018 1517 1554 1507 1549 0 +38.92(+2.58%)
Sep 13, 2018 1506 1516 1496 1511 0 +9.47(+0.63%)
Sep 12, 2018 1502 1508 1484 1501 0 -2.26(-0.15%)
Sep 11, 2018 1506 1515 1490 1503 0 -3.30(-0.22%)
Sep 10, 2018 1478 1525 1468 1507 0 +35.88(+2.44%)
Sep 07, 2018 1436 1490 1432 1471 0 +39.48(+2.76%)
Sep 06, 2018 1370 1440 1357 1431 0 +73.56(+5.42%)
Sep 05, 2018 1356 1371 1344 1358 0 -1.45(-0.11%)
Sep 04, 2018 1366 1367 1346 1359 0 -10.40(-0.76%)
Aug 31, 2018 1370 1370 1370 1370 0 +12.49(+0.92%)
Aug 30, 2018 1361 1370 1350 1357 0 -5.57(-0.41%)
Aug 29, 2018 1352 1373 1343 1363 0 +24.83(+1.86%)
Aug 28, 2018 1338 1344 1331 1338 0 +4.03(+0.30%)
Aug 27, 2018 1327 1340 1317 1334 0 +11.93(+0.90%)
Aug 24, 2018 1313 1325 1306 1322 0 +16.00(+1.23%)
Aug 23, 2018 1315 1317 1303 1306 0 -11.10(-0.84%)
Aug 22, 2018 1320 1326 1312 1317 0 -4.41(-0.33%)
Aug 21, 2018 1313 1326 1308 1321 0 +12.15(+0.93%)
Aug 20, 2018 1304 1320 1298 1309 0 +8.58(+0.66%)
Aug 17, 2018 1279 1305 1278 1301 0 +21.18(+1.66%)
Aug 16, 2018 1276 1292 1271 1279 0 +9.39(+0.74%)
Aug 15, 2018 1278 1286 1255 1270 0 -16.03(-1.25%)
Aug 14, 2018 1264 1292 1263 1286 0 +24.26(+1.92%)
Aug 13, 2018 1268 1280 1258 1262 0 -12.58(-0.99%)
Aug 10, 2018 1270 1282 1262 1274 0 +2.35(+0.18%)
Aug 09, 2018 1282 1297 1266 1272 0 -9.18(-0.72%)
Aug 08, 2018 1285 1293 1274 1281 0 -0.39(-0.03%)
Aug 07, 2018 1282 1289 1270 1282 0 +7.22(+0.57%)
Aug 06, 2018 1271 1281 1258 1274 0 +3.44(+0.27%)
Aug 03, 2018 1257 1278 1251 1271 0 +19.45(+1.55%)
Aug 02, 2018 1237 1260 1229 1252 0 +8.92(+0.72%)
Aug 01, 2018 1254 1267 1239 1243 0 -16.16(-1.28%)
Jul 31, 2018 1244 1265 1241 1259 0 +21.02(+1.70%)
Jul 30, 2018 1240 1251 1235 1238 0 +1.46(+0.12%)
Jul 27, 2018 1245 1250 1228 1236 0 -5.62(-0.45%)
Jul 26, 2018 1224 1245 1220 1242 0 +19.06(+1.56%)
Jul 25, 2018 1221 1228 1210 1223 0 -0.51(-0.04%)
Jul 24, 2018 1219 1233 1216 1223 0 +10.21(+0.84%)
Jul 23, 2018 1220 1222 1210 1213 0 -13.77(-1.12%)
Jul 20, 2018 1223 1239 1217 1227 0 +1.84(+0.15%)
Jul 19, 2018 1212 1228 1206 1225 0 +11.48(+0.95%)
Jul 18, 2018 1209 1219 1200 1214 0 +7.05(+0.58%)
Jul 17, 2018 1204 1217 1199 1207 0 +1.88(+0.16%)
Jul 16, 2018 1212 1217 1201 1205 0 -9.47(-0.78%)
Jul 13, 2018 1205 1222 1204 1214 0 +8.52(+0.71%)
Jul 12, 2018 1206 1210 1194 1206 0 +4.30(+0.36%)
Jul 11, 2018 1210 1222 1194 1201 0 -21.15(-1.73%)
Jul 10, 2018 1219 1232 1212 1222 0 +5.78(+0.48%)
Jul 09, 2018 1201 1224 1199 1217 0 +18.95(+1.58%)
Jul 06, 2018 1191 1206 1181 1198 0 +4.36(+0.37%)
Jul 05, 2018 1188 1196 1181 1193 0 +10.46(+0.88%)
Jul 03, 2018 1183 1183 1183 1183 0 -3.63(-0.31%)
Jul 02, 2018 1185 1193 1175 1187 0 -8.68(-0.73%)
Jun 29, 2018 1200 1213 1194 1195 0 -1.01(-0.08%)
Jun 28, 2018 1199 1205 1189 1196 0 -2.04(-0.17%)
Jun 27, 2018 1211 1225 1196 1198 0 -9.08(-0.75%)
Jun 26, 2018 1202 1217 1199 1207 0 +7.83(+0.65%)
Jun 25, 2018 1207 1209 1184 1200 0 -12.16(-1.00%)
Jun 22, 2018 1220 1223 1207 1212 0 +2.70(+0.22%)
Jun 21, 2018 1235 1236 1205 1209 0 -29.87(-2.41%)
Jun 20, 2018 1239 1248 1227 1239 0 +3.80(+0.31%)
Jun 19, 2018 1246 1252 1216 1235 0 -21.85(-1.74%)
Jun 18, 2018 1253 1260 1244 1257 0 -3.87(-0.31%)
Jun 15, 2018 1261 1267 1247 1261 0 -4.76(-0.38%)
Jun 14, 2018 1270 1274 1251 1266 0 -0.33(-0.03%)
Jun 13, 2018 1283 1289 1260 1266 0 -16.82(-1.31%)
Jun 12, 2018 1280 1287 1269 1283 0 +2.65(+0.21%)
Jun 11, 2018 1272 1287 1268 1280 0 +8.08(+0.64%)
Jun 08, 2018 1266 1276 1261 1272 0 +1.49(+0.12%)
Jun 07, 2018 1268 1279 1261 1270 0 +5.23(+0.41%)
Jun 06, 2018 1250 1270 1241 1265 0 +16.47(+1.32%)
Jun 05, 2018 1238 1253 1230 1249 0 +12.11(+0.98%)
Jun 04, 2018 1229 1243 1223 1237 0 +14.20(+1.16%)
Jun 01, 2018 1252 1258 1217 1222 0 -21.78(-1.75%)
May 31, 2018 1263 1273 1234 1244 0 -14.29(-1.14%)
May 30, 2018 1249 1270 1245 1259 0 +15.16(+1.22%)
May 29, 2018 1245 1257 1234 1243 0 -14.03(-1.12%)
May 25, 2018 1257 1257 1257 1257 0 -7.17(-0.57%)
May 24, 2018 1267 1273 1254 1265 0 -4.67(-0.37%)
May 23, 2018 1268 1282 1258 1269 0 -3.43(-0.27%)
May 22, 2018 1288 1300 1268 1273 0 -12.55(-0.98%)
May 21, 2018 1278 1293 1274 1285 0 +15.59(+1.23%)
May 18, 2018 1261 1277 1259 1270 0 +9.13(+0.72%)
May 17, 2018 1256 1274 1254 1261 0 +4.64(+0.37%)
May 16, 2018 1258 1264 1250 1256 0 +0.07(+0.01%)
May 15, 2018 1241 1258 1236 1256 0 +9.12(+0.73%)
May 14, 2018 1253 1259 1240 1247 0 -5.71(-0.46%)
May 11, 2018 1252 1261 1236 1252 0 +0.97(+0.08%)
May 10, 2018 1241 1265 1235 1251 0 +15.33(+1.24%)
May 09, 2018 1232 1241 1222 1236 0 +9.19(+0.75%)
May 08, 2018 1218 1232 1216 1227 0 +8.34(+0.68%)
May 07, 2018 1194 1226 1192 1219 0 +27.55(+2.31%)
May 04, 2018 1163 1199 1157 1191 0 +23.13(+1.98%)
May 03, 2018 1168 1179 1150 1168 0 -3.10(-0.26%)
May 02, 2018 1166 1185 1164 1171 0 +4.12(+0.35%)
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.