Pollution & Treatment Controls Sector (CIX: MSECTOR623 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 1115 | 1120 | 1085 | 1092 | 0 | -25.44(-2.28%) |
| Nov 26, 2014 | 1117 | 1117 | 1117 | 1117 | 0 | -1.42(-0.13%) |
| Nov 25, 2014 | 1129 | 1137 | 1110 | 1119 | 0 | -6.60(-0.59%) |
| Nov 24, 2014 | 1113 | 1129 | 1102 | 1125 | 0 | +15.51(+1.40%) |
| Nov 21, 2014 | 1110 | 1127 | 1101 | 1110 | 0 | -9.62(-0.86%) |
| Nov 20, 2014 | 1136 | 1149 | 1111 | 1119 | 0 | -66.10(-5.58%) |
| Nov 19, 2014 | 1189 | 1193 | 1173 | 1185 | 0 | -7.03(-0.59%) |
| Nov 18, 2014 | 1187 | 1206 | 1181 | 1192 | 0 | +7.40(+0.62%) |
| Nov 17, 2014 | 1182 | 1192 | 1173 | 1185 | 0 | +2.43(+0.21%) |
| Nov 14, 2014 | 1187 | 1197 | 1177 | 1183 | 0 | -6.88(-0.58%) |
| Nov 13, 2014 | 1194 | 1204 | 1181 | 1189 | 0 | -4.49(-0.38%) |
| Nov 12, 2014 | 1183 | 1202 | 1178 | 1194 | 0 | +4.63(+0.39%) |
| Nov 11, 2014 | 1186 | 1206 | 1177 | 1189 | 0 | -8.68(-0.72%) |
| Nov 10, 2014 | 1193 | 1210 | 1183 | 1198 | 0 | +5.02(+0.42%) |
| Nov 07, 2014 | 1188 | 1197 | 1176 | 1193 | 0 | +5.13(+0.43%) |
| Nov 06, 2014 | 1173 | 1194 | 1162 | 1188 | 0 | +17.24(+1.47%) |
| Nov 05, 2014 | 1166 | 1180 | 1157 | 1171 | 0 | +6.34(+0.54%) |
| Nov 04, 2014 | 1166 | 1173 | 1157 | 1164 | 0 | -3.64(-0.31%) |
| Nov 03, 2014 | 1175 | 1182 | 1157 | 1168 | 0 | -5.19(-0.44%) |
| Oct 31, 2014 | 1175 | 1184 | 1156 | 1173 | 0 | +12.45(+1.07%) |
| Oct 30, 2014 | 1147 | 1168 | 1137 | 1161 | 0 | -0.75(-0.06%) |
| Oct 28, 2014 | 1138 | 1169 | 1136 | 1161 | 0 | +32.22(+2.85%) |
| Oct 27, 2014 | 1123 | 1136 | 1121 | 1129 | 0 | -2.01(-0.18%) |
| Oct 24, 2014 | 1121 | 1138 | 1111 | 1131 | 0 | +6.84(+0.61%) |
| Oct 23, 2014 | 1103 | 1132 | 1103 | 1124 | 0 | +11.97(+1.08%) |
| Oct 21, 2014 | 1091 | 1115 | 1092 | 1112 | 0 | +27.22(+2.51%) |
| Oct 20, 2014 | 1076 | 1088 | 1072 | 1085 | 0 | +4.85(+0.45%) |
| Oct 17, 2014 | 1089 | 1092 | 1070 | 1080 | 0 | +4.91(+0.46%) |
| Oct 16, 2014 | 1033 | 1081 | 1027 | 1075 | 0 | +18.37(+1.74%) |
| Oct 15, 2014 | 1040 | 1065 | 1028 | 1057 | 0 | -0.51(-0.05%) |
| Oct 14, 2014 | 1064 | 1079 | 1049 | 1058 | 0 | +2.13(+0.20%) |
| Oct 13, 2014 | 1055 | 1059 | 1050 | 1055 | 0 | -20.47(-1.90%) |
| Oct 10, 2014 | 1102 | 1104 | 1070 | 1076 | 0 | -25.75(-2.34%) |
| Oct 09, 2014 | 1124 | 1127 | 1093 | 1102 | 0 | -24.28(-2.16%) |
| Oct 08, 2014 | 1103 | 1132 | 1094 | 1126 | 0 | +21.07(+1.91%) |
| Oct 07, 2014 | 1124 | 1128 | 1103 | 1105 | 0 | -25.78(-2.28%) |
| Oct 06, 2014 | 1141 | 1150 | 1126 | 1131 | 0 | -8.65(-0.76%) |
| Oct 03, 2014 | 1151 | 1155 | 1135 | 1139 | 0 | -3.48(-0.30%) |
| Oct 02, 2014 | 1139 | 1156 | 1126 | 1143 | 0 | +4.54(+0.40%) |
| Oct 01, 2014 | 1149 | 1163 | 1128 | 1138 | 0 | -43.69(-3.70%) |
| Sep 30, 2014 | 1193 | 1199 | 1178 | 1182 | 0 | -10.22(-0.86%) |
| Sep 29, 2014 | 1184 | 1199 | 1177 | 1192 | 0 | -2.77(-0.23%) |
| Sep 26, 2014 | 1184 | 1200 | 1178 | 1195 | 0 | +9.27(+0.78%) |
| Sep 25, 2014 | 1195 | 1202 | 1181 | 1186 | 0 | -25.75(-2.13%) |
| Sep 19, 2014 | 1222 | 1231 | 1201 | 1211 | 0 | -8.53(-0.70%) |
| Sep 18, 2014 | 1220 | 1238 | 1202 | 1220 | 0 | +4.86(+0.40%) |
| Sep 17, 2014 | 1216 | 1230 | 1204 | 1215 | 0 | -0.92(-0.08%) |
| Sep 16, 2014 | 1216 | 1227 | 1202 | 1216 | 0 | -9.39(-0.77%) |
| Sep 15, 2014 | 1231 | 1237 | 1219 | 1225 | 0 | -9.17(-0.74%) |
| Sep 12, 2014 | 1236 | 1245 | 1228 | 1234 | 0 | -3.35(-0.27%) |
| Sep 11, 2014 | 1236 | 1243 | 1228 | 1238 | 0 | -2.78(-0.22%) |
| Sep 10, 2014 | 1241 | 1250 | 1228 | 1241 | 0 | -2.52(-0.20%) |
| Sep 09, 2014 | 1255 | 1259 | 1241 | 1243 | 0 | -13.10(-1.04%) |
| Sep 08, 2014 | 1257 | 1269 | 1246 | 1256 | 0 | -4.09(-0.32%) |
| Sep 05, 2014 | 1254 | 1267 | 1248 | 1260 | 0 | +5.75(+0.46%) |
| Sep 04, 2014 | 1256 | 1273 | 1246 | 1255 | 0 | -3.70(-0.29%) |
| Sep 03, 2014 | 1277 | 1282 | 1251 | 1258 | 0 | -16.77(-1.32%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Florida A&M, a dubious donor and $237M: The transformative HBCU gift that wasn't what it seemed
- Nigeria bets on new $2.25bn World Bank loan to support reforms that have resulted in hardship
- The Latest | Group of Seven summit turns to migration after promising tens of billions to Ukraine
- Swedish officials say weak replacement parts caused a fatal roller coaster derailment last year
- Pope Francis will be the first pontiff to address a G7 summit. He's raising the alarm about AI
- Greece's prime minister tweaks his government to focus on cost of living and labor
- Elon Musk wins back his $44.9 billion Tesla pay package in shareholder vote
- G7 leaders tackle the issue of migration on the second day of their summit in Italy
- Stock market today: Global shares are mixed and yen weakens as Japan's central bank stands pat
- A peace summit for Ukraine opens in Switzerland, but Russia won't be taking part
Most Read
- Minnesota lottery winner wins judgment over his charitable foundation's money • Business
- Broken promises shatter workers' American dreams • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.