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%)
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.