FinancialContent is the trusted provider of stock market information to the media industry.
Pollution & Treatment Controls Sector (CIX: MSECTOR623)
1,291.78   +22.31 (+1.76%)
Streaming Delayed Price  /  Updated: 6:17 PM EDT, Mar 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 -5.96(-0.45%)
Mar 01, 2019 1342 1350 1325 1333 0 +4.41(+0.33%)
Feb 28, 2019 1344 1352 1327 1329 0 -16.51(-1.23%)
Feb 27, 2019 1341 1348 1328 1345 0 +5.93(+0.44%)
Feb 26, 2019 1340 1349 1335 1339 0 -5.86(-0.44%)
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 -9.26(-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 -2.32(-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(-0.92%)
Jan 22, 2019 1239 1249 1205 1218 0 -34.71(-2.77%)
Jan 18, 2019 1233 1259 1232 1252 0 +25.24(+2.06%)
Jan 17, 2019 1198 1237 1193 1227 0 +19.76(+1.64%)
Jan 16, 2019 1192 1217 1183 1207 0 +17.15(+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 +6.42(+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 +8.37(+0.74%)
Jan 04, 2019 1110 1135 1106 1127 0 +35.52(+3.25%)
Jan 03, 2019 1115 1118 1083 1092 0 -29.05(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More