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 (%)
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%)
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.