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 (%)
Jun 28, 2019 1361 1382 1357 1372 0 +13.60(+1.00%)
Jun 27, 2019 1345 1361 1338 1358 0 +17.55(+1.31%)
Jun 26, 2019 1331 1347 1327 1341 0 +11.00(+0.83%)
Jun 25, 2019 1328 1340 1318 1330 0 +5.09(+0.38%)
Jun 24, 2019 1330 1338 1319 1325 0 -5.82(-0.44%)
Jun 21, 2019 1350 1354 1324 1330 0 -21.59(-1.60%)
Jun 20, 2019 1348 1361 1334 1352 0 +18.15(+1.36%)
Jun 19, 2019 1325 1338 1315 1334 0 +11.57(+0.88%)
Jun 18, 2019 1305 1334 1304 1322 0 +24.78(+1.91%)
Jun 17, 2019 1315 1320 1290 1297 0 -17.86(-1.36%)
Jun 14, 2019 1338 1339 1310 1315 0 -24.16(-1.80%)
Jun 13, 2019 1333 1347 1319 1340 0 +10.86(+0.82%)
Jun 12, 2019 1326 1337 1313 1329 0 -3.26(-0.24%)
Jun 11, 2019 1347 1359 1326 1332 0 +2.52(+0.19%)
Jun 10, 2019 1329 1348 1321 1329 0 +2.70(+0.20%)
Jun 07, 2019 1324 1340 1317 1327 0 +12.67(+0.96%)
Jun 06, 2019 1318 1327 1288 1314 0 -9.09(-0.69%)
Jun 05, 2019 1324 1329 1272 1323 0 +1.66(+0.13%)
Jun 04, 2019 1290 1333 1250 1321 0 +12.77(+0.98%)
Jun 03, 2019 1282 1326 1271 1309 0 +27.04(+2.11%)
May 31, 2019 1276 1291 1265 1282 0 -5.24(-0.41%)
May 30, 2019 1283 1302 1272 1287 0 +4.24(+0.33%)
May 29, 2019 1279 1291 1266 1283 0 -1.86(-0.14%)
May 28, 2019 1303 1312 1281 1284 0 -13.67(-1.05%)
May 24, 2019 1293 1306 1289 1298 0 +8.97(+0.70%)
May 23, 2019 1313 1315 1277 1289 0 -41.63(-3.13%)
May 22, 2019 1335 1345 1326 1331 0 -11.33(-0.84%)
May 21, 2019 1343 1356 1329 1342 0 +11.15(+0.84%)
May 20, 2019 1325 1347 1321 1331 0 -5.02(-0.38%)
May 17, 2019 1356 1364 1333 1336 0 -34.27(-2.50%)
May 16, 2019 1373 1384 1362 1370 0 +5.98(+0.44%)
May 15, 2019 1344 1371 1338 1364 0 +5.01(+0.37%)
May 14, 2019 1355 1374 1345 1359 0 +8.03(+0.59%)
May 13, 2019 1364 1380 1340 1351 0 -45.49(-3.26%)
May 10, 2019 1380 1402 1360 1397 0 +10.00(+0.72%)
May 09, 2019 1375 1393 1357 1387 0 -4.01(-0.29%)
May 08, 2019 1387 1407 1382 1391 0 +2.30(+0.17%)
May 07, 2019 1391 1405 1378 1388 0 -22.35(-1.58%)
May 06, 2019 1385 1419 1375 1411 0 -6.40(-0.45%)
May 03, 2019 1395 1422 1391 1417 0 +38.86(+2.82%)
May 02, 2019 1381 1390 1361 1378 0 -8.09(-0.58%)
May 01, 2019 1408 1410 1383 1386 0 -16.17(-1.15%)
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%)
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.