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 (%)
Nov 30, 2016 1120 1136 1114 1131 0 +19.80(+1.78%)
Nov 29, 2016 1112 1125 1097 1112 0 -5.36(-0.48%)
Nov 28, 2016 1137 1139 1112 1117 0 -23.67(-2.08%)
Nov 25, 2016 1137 1144 1132 1141 0 +5.75(+0.51%)
Nov 23, 2016 1135 1135 1135 1135 0 -0.65(-0.06%)
Nov 22, 2016 1120 1139 1114 1136 0 +18.47(+1.65%)
Nov 21, 2016 1131 1134 1111 1117 0 -4.52(-0.40%)
Nov 18, 2016 1121 1126 1115 1122 0 +0.55(+0.05%)
Nov 17, 2016 1130 1134 1115 1121 0 -5.08(-0.45%)
Nov 16, 2016 1129 1137 1115 1126 0 -8.13(-0.72%)
Nov 15, 2016 1135 1142 1123 1134 0 -0.27(-0.02%)
Nov 14, 2016 1117 1137 1112 1135 0 +27.48(+2.48%)
Nov 11, 2016 1095 1113 1092 1107 0 +10.13(+0.92%)
Nov 10, 2016 1079 1108 1071 1097 0 +25.63(+2.39%)
Nov 09, 2016 1022 1078 1020 1071 0 +38.24(+3.70%)
Nov 08, 2016 1023 1043 1016 1033 0 +6.96(+0.68%)
Nov 07, 2016 1012 1031 1011 1026 0 +29.72(+2.98%)
Nov 04, 2016 991.55 1008 983.77 996.44 0 +3.69(+0.37%)
Nov 03, 2016 998.42 1012 984.89 992.74 0 -22.20(-2.19%)
Nov 02, 2016 1017 1026 1010 1015 0 -4.92(-0.48%)
Nov 01, 2016 1034 1037 1015 1020 0 -12.83(-1.24%)
Oct 31, 2016 1035 1042 1026 1033 0 -0.28(-0.03%)
Oct 28, 2016 1029 1044 1021 1033 0 +4.65(+0.45%)
Oct 27, 2016 1039 1041 1023 1028 0 -8.21(-0.79%)
Oct 26, 2016 1025 1046 1022 1037 0 +6.49(+0.63%)
Oct 25, 2016 1042 1046 1025 1030 0 -15.34(-1.47%)
Oct 24, 2016 1055 1067 1040 1045 0 -0.78(-0.07%)
Oct 21, 2016 1038 1054 1035 1046 0 +0.15(+0.01%)
Oct 20, 2016 1056 1064 1043 1046 0 -13.30(-1.26%)
Oct 19, 2016 1048 1066 1040 1059 0 +12.17(+1.16%)
Oct 18, 2016 1062 1065 1044 1047 0 -3.34(-0.32%)
Oct 17, 2016 1047 1057 1045 1050 0 +2.07(+0.20%)
Oct 14, 2016 1050 1062 1043 1048 0 +4.88(+0.47%)
Oct 13, 2016 1044 1050 1037 1044 0 -11.96(-1.13%)
Oct 12, 2016 1045 1061 1043 1055 0 +10.94(+1.05%)
Oct 11, 2016 1062 1068 1041 1045 0 -20.30(-1.91%)
Oct 10, 2016 1064 1072 1057 1065 0 +7.58(+0.72%)
Oct 07, 2016 1066 1066 1053 1057 0 -22.32(-2.07%)
Oct 06, 2016 1079 1085 1065 1080 0 +0.94(+0.09%)
Oct 05, 2016 1069 1087 1067 1079 0 +16.40(+1.54%)
Oct 04, 2016 1082 1090 1058 1062 0 -6.96(-0.65%)
Sep 26, 2016 1061 1080 1057 1069 0 +5.40(+0.51%)
Sep 23, 2016 1083 1090 1062 1064 0 -23.87(-2.19%)
Sep 22, 2016 1087 1095 1081 1088 0 +10.25(+0.95%)
Sep 21, 2016 1056 1079 1053 1077 0 +24.27(+2.30%)
Sep 20, 2016 1068 1071 1052 1053 0 -8.80(-0.83%)
Sep 19, 2016 1061 1069 1054 1062 0 +7.48(+0.71%)
Sep 16, 2016 1042 1060 1031 1054 0 +8.71(+0.83%)
Sep 15, 2016 1040 1053 1034 1046 0 +6.97(+0.67%)
Sep 14, 2016 1037 1049 1027 1039 0 +4.83(+0.47%)
Sep 13, 2016 1046 1063 1030 1034 0 -16.51(-1.57%)
Sep 12, 2016 1027 1057 1020 1050 0 +10.25(+0.99%)
Sep 09, 2016 1043 1057 1028 1040 0 -11.87(-1.13%)
Sep 08, 2016 1055 1075 1022 1052 0 -16.13(-1.51%)
Sep 07, 2016 1062 1081 1055 1068 0 +6.78(+0.64%)
Sep 06, 2016 1081 1094 1050 1061 0 -15.61(-1.45%)
Sep 02, 2016 1077 1077 1077 1077 0 +9.64(+0.90%)
Sep 01, 2016 1060 1069 1047 1067 0 +9.16(+0.87%)
Aug 31, 2016 1064 1067 1055 1058 0 -7.89(-0.74%)
Aug 30, 2016 1069 1073 1061 1066 0 -2.21(-0.21%)
Aug 29, 2016 1065 1075 1059 1068 0 +5.16(+0.49%)
Aug 26, 2016 1064 1072 1057 1063 0 +1.10(+0.10%)
Aug 25, 2016 1057 1070 1053 1062 0 +3.99(+0.38%)
Aug 24, 2016 1066 1068 1056 1058 0 -8.12(-0.76%)
Aug 23, 2016 1061 1071 1057 1066 0 +8.35(+0.79%)
Aug 22, 2016 1058 1064 1051 1058 0 -4.06(-0.38%)
Aug 19, 2016 1057 1070 1051 1062 0 +4.64(+0.44%)
Aug 18, 2016 1059 1065 1054 1057 0 -1.14(-0.11%)
Aug 17, 2016 1050 1062 1041 1058 0 +8.16(+0.78%)
Aug 16, 2016 1057 1059 1048 1050 0 -6.90(-0.65%)
Aug 15, 2016 1048 1061 1045 1057 0 +13.57(+1.30%)
Aug 12, 2016 1046 1051 1036 1044 0 -4.02(-0.38%)
Aug 11, 2016 1047 1053 1044 1048 0 +2.21(+0.21%)
Aug 10, 2016 1047 1052 1038 1045 0 -2.14(-0.20%)
Aug 09, 2016 1044 1058 1038 1048 0 +5.29(+0.51%)
Aug 08, 2016 1034 1050 1028 1042 0 +10.66(+1.03%)
Aug 05, 2016 1025 1035 1020 1032 0 +12.86(+1.26%)
Aug 04, 2016 1002 1027 1001 1019 0 +17.94(+1.79%)
Aug 03, 2016 992.16 1005 987.16 1001 0 +8.00(+0.81%)
Aug 02, 2016 1002 1007 991.43 992.81 0 -10.25(-1.02%)
Aug 01, 2016 1008 1012 998.65 1003 0 -4.79(-0.48%)
Jul 29, 2016 1003 1011 994.71 1008 0 +2.60(+0.26%)
Jul 28, 2016 1003 1009 995.66 1005 0 +1.65(+0.16%)
Jul 27, 2016 1006 1011 994.68 1004 0 -1.74(-0.17%)
Jul 26, 2016 994.85 1008 992.65 1005 0 +11.49(+1.16%)
Jul 25, 2016 992.12 999.28 988.51 993.85 0 +1.43(+0.14%)
Jul 22, 2016 980.60 994.71 973.43 992.42 0 +11.25(+1.15%)
Jul 21, 2016 985.34 989.50 975.35 981.16 0 -3.91(-0.40%)
Jul 20, 2016 985.86 990.00 977.55 985.08 0 -0.13(-0.01%)
Jul 19, 2016 985.85 992.85 974.01 985.20 0 -4.13(-0.42%)
Jul 18, 2016 992.06 999.65 984.22 989.33 0 -4.11(-0.41%)
Jul 15, 2016 990.99 999.41 984.29 993.45 0 +9.41(+0.96%)
Jul 14, 2016 984.38 992.09 979.91 984.04 0 +7.69(+0.79%)
Jul 13, 2016 978.43 984.07 973.75 976.35 0 -4.92(-0.50%)
Jul 12, 2016 978.53 987.96 973.00 981.27 0 +11.24(+1.16%)
Jul 11, 2016 966.65 975.80 960.08 970.04 0 +6.75(+0.70%)
Jul 08, 2016 963.38 966.73 944.41 963.28 0 +18.52(+1.96%)
Jul 07, 2016 933.90 953.49 931.09 944.76 0 +15.85(+1.71%)
Jul 06, 2016 928.92 928.92 928.92 928.92 0 -7.28(-0.78%)
Jul 05, 2016 947.26 952.49 929.42 936.20 0 -19.23(-2.01%)
Jul 01, 2016 955.42 955.42 955.42 955.42 0 +3.48(+0.37%)
Jun 30, 2016 945.60 952.50 938.60 951.95 0 +9.54(+1.01%)
Jun 29, 2016 939.54 949.48 935.18 942.40 0 +6.96(+0.74%)
Jun 28, 2016 930.21 941.76 925.50 935.44 0 +15.63(+1.70%)
Jun 27, 2016 932.72 935.67 910.67 919.82 0 -28.13(-2.97%)
Jun 24, 2016 949.54 966.92 944.65 947.95 0 -43.19(-4.36%)
Jun 23, 2016 989.31 996.24 982.56 991.13 0 +11.11(+1.13%)
Jun 22, 2016 984.99 991.75 977.93 980.02 0 -1.86(-0.19%)
Jun 21, 2016 992.31 999.23 975.46 981.88 0 -10.64(-1.07%)
Jun 20, 2016 991.13 1001 988.05 992.53 0 +14.74(+1.51%)
Jun 17, 2016 977.86 988.88 968.45 977.79 0 +4.02(+0.41%)
Jun 16, 2016 970.66 981.39 958.12 973.77 0 -5.08(-0.52%)
Jun 15, 2016 978.86 989.51 970.94 978.86 0 +3.37(+0.35%)
Jun 14, 2016 978.77 987.70 969.36 975.48 0 -7.58(-0.77%)
Jun 13, 2016 998.60 1002 981.28 983.06 0 -18.80(-1.88%)
Jun 10, 2016 1007 1011 996.05 1002 0 -10.49(-1.04%)
Jun 09, 2016 1014 1027 1004 1012 0 -4.62(-0.45%)
Jun 08, 2016 1024 1030 1014 1017 0 -4.82(-0.47%)
Jun 07, 2016 1032 1040 1020 1022 0 -10.70(-1.04%)
Jun 06, 2016 1019 1040 1012 1032 0 +18.06(+1.78%)
Jun 03, 2016 1011 1020 996.89 1014 0 +7.40(+0.73%)
Jun 02, 2016 968.91 1032 962.96 1007 0 +57.36(+6.04%)
Jun 01, 2016 945.39 951.24 934.68 949.67 0 -2.53(-0.27%)
May 31, 2016 944.23 960.23 939.66 952.20 0 +5.47(+0.58%)
May 27, 2016 946.73 946.73 946.73 946.73 0 +6.86(+0.73%)
May 26, 2016 947.43 954.99 937.23 939.87 0 +1.92(+0.20%)
May 25, 2016 935.67 952.36 928.25 937.95 0 +11.27(+1.22%)
May 24, 2016 926.28 938.85 910.16 926.68 0 +0.93(+0.10%)
May 23, 2016 918.32 930.66 901.32 925.75 0 +6.77(+0.74%)
May 20, 2016 911.84 923.46 905.08 918.98 0 +12.21(+1.35%)
May 19, 2016 912.55 919.08 899.15 906.77 0 -15.26(-1.66%)
May 18, 2016 921.51 935.33 912.04 922.03 0 -5.77(-0.62%)
May 17, 2016 929.34 943.04 921.25 927.81 0 -2.64(-0.28%)
May 16, 2016 926.84 943.52 922.22 930.45 0 +7.25(+0.79%)
May 13, 2016 925.38 938.45 913.82 923.20 0 -7.42(-0.80%)
May 12, 2016 943.95 952.77 926.36 930.63 0 -8.57(-0.91%)
May 11, 2016 938.36 948.15 930.20 939.20 0 +1.49(+0.16%)
May 10, 2016 919.38 941.81 915.28 937.71 0 +22.63(+2.47%)
May 09, 2016 915.47 922.40 906.80 915.08 0 -8.05(-0.87%)
May 06, 2016 911.30 927.73 903.71 923.13 0 +12.78(+1.40%)
May 05, 2016 930.50 934.50 906.57 910.35 0 -19.37(-2.08%)
May 04, 2016 934.63 942.59 921.32 929.72 0 -9.40(-1.00%)
May 03, 2016 937.61 947.78 926.88 939.12 0 -5.87(-0.62%)
May 02, 2016 941.74 950.89 924.70 944.99 0 +4.79(+0.51%)
Apr 29, 2016 941.25 948.69 929.92 940.20 0 -2.22(-0.24%)
Apr 28, 2016 956.00 958.44 938.29 942.42 0 -15.97(-1.67%)
Apr 27, 2016 959.04 966.48 950.90 958.40 0 +3.50(+0.37%)
Apr 26, 2016 946.79 958.75 935.65 954.90 0 +11.34(+1.20%)
Apr 25, 2016 943.86 955.08 936.30 943.56 0 -3.91(-0.41%)
Apr 22, 2016 944.00 962.24 933.51 947.47 0 +2.84(+0.30%)
Apr 21, 2016 947.48 962.96 939.34 944.63 0 -3.77(-0.40%)
Apr 20, 2016 944.05 958.67 937.57 948.40 0 +6.50(+0.69%)
Apr 19, 2016 930.96 949.67 921.44 941.90 0 +14.38(+1.55%)
Apr 18, 2016 917.56 934.67 911.45 927.52 0 +0.23(+0.02%)
Apr 15, 2016 920.36 936.14 917.59 927.28 0 +5.59(+0.61%)
Apr 14, 2016 919.88 927.38 911.48 921.70 0 +5.90(+0.64%)
Apr 13, 2016 914.72 924.92 903.66 915.80 0 +9.01(+0.99%)
Apr 12, 2016 901.25 919.42 896.72 906.79 0 +8.50(+0.95%)
Apr 11, 2016 889.42 908.24 884.42 898.29 0 +15.80(+1.79%)
Apr 08, 2016 879.06 897.69 874.93 882.49 0 +12.62(+1.45%)
Apr 07, 2016 875.41 879.98 862.48 869.88 0 -9.71(-1.10%)
Apr 06, 2016 884.57 888.71 872.58 879.59 0 -4.65(-0.53%)
Apr 05, 2016 880.12 892.24 875.97 884.24 0 -5.20(-0.58%)
Apr 04, 2016 903.43 909.86 885.03 889.44 0 -14.78(-1.63%)
Apr 01, 2016 899.76 911.64 883.02 904.22 0 -2.99(-0.33%)
Mar 31, 2016 908.75 920.67 901.21 907.21 0 -3.33(-0.37%)
Mar 30, 2016 919.06 925.28 905.00 910.54 0 -0.21(-0.02%)
Mar 29, 2016 907.91 917.53 901.50 910.75 0 -4.70(-0.51%)
Mar 28, 2016 905.06 922.12 896.31 915.45 0 +12.97(+1.44%)
Mar 24, 2016 902.48 902.48 902.48 902.48 0 -1.87(-0.21%)
Mar 23, 2016 918.88 924.72 900.35 904.35 0 -21.92(-2.37%)
Mar 22, 2016 929.60 938.58 919.77 926.26 0 -6.48(-0.69%)
Mar 21, 2016 924.05 940.04 912.25 932.74 0 +7.75(+0.84%)
Mar 18, 2016 914.59 930.00 910.11 924.99 0 +11.08(+1.21%)
Mar 17, 2016 889.36 924.53 887.37 913.90 0 +24.56(+2.76%)
Mar 16, 2016 875.21 897.61 872.74 889.34 0 +13.02(+1.49%)
Mar 15, 2016 878.06 884.57 865.28 876.32 0 -6.17(-0.70%)
Mar 14, 2016 889.97 897.96 877.68 882.49 0 -10.07(-1.13%)
Mar 11, 2016 880.00 900.45 869.55 892.56 0 +25.34(+2.92%)
Mar 10, 2016 884.01 891.10 859.49 867.22 0 -16.84(-1.91%)
Mar 09, 2016 889.46 900.57 868.12 884.06 0 -0.12(-0.01%)
Mar 08, 2016 914.56 921.18 881.76 884.18 0 -36.14(-3.93%)
Mar 07, 2016 875.97 923.79 874.03 920.32 0 +41.63(+4.74%)
Mar 04, 2016 857.37 891.17 853.91 878.69 0 +15.49(+1.79%)
Mar 03, 2016 846.16 870.24 835.40 863.20 0 +15.63(+1.84%)
Mar 02, 2016 818.86 849.59 818.08 847.57 0 +20.71(+2.50%)
Mar 01, 2016 776.56 831.10 773.12 826.86 0 +40.65(+5.17%)
Feb 29, 2016 789.59 798.60 783.92 786.21 0 -3.10(-0.39%)
Feb 26, 2016 789.78 797.80 781.76 789.31 0 +2.54(+0.32%)
Feb 25, 2016 789.48 798.31 774.68 786.77 0 -2.22(-0.28%)
Feb 24, 2016 776.84 791.52 767.50 789.00 0 +2.17(+0.28%)
Feb 23, 2016 809.86 817.94 785.93 786.82 0 -25.77(-3.17%)
Feb 22, 2016 810.41 818.17 805.13 812.59 0 +10.57(+1.32%)
Feb 19, 2016 798.55 805.03 788.15 802.02 0 -4.06(-0.50%)
Feb 18, 2016 809.68 810.57 792.16 806.08 0 -0.73(-0.09%)
Feb 17, 2016 801.31 817.04 793.72 806.82 0 +11.90(+1.50%)
Feb 16, 2016 794.70 800.62 774.85 794.92 0 +9.10(+1.16%)
Feb 12, 2016 785.82 785.82 785.82 785.82 0 +21.40(+2.80%)
Feb 11, 2016 766.22 786.77 752.58 764.42 0 -25.69(-3.25%)
Feb 10, 2016 805.41 810.30 788.84 790.11 0 -14.41(-1.79%)
Feb 09, 2016 805.56 817.30 799.99 804.52 0 -12.37(-1.51%)
Feb 08, 2016 805.31 820.72 799.93 816.90 0 +1.18(+0.14%)
Feb 05, 2016 812.68 823.87 804.44 815.72 0 +2.38(+0.29%)
Feb 04, 2016 781.77 821.77 780.12 813.34 0 +31.15(+3.98%)
Feb 03, 2016 777.22 786.27 753.97 782.19 0 +14.10(+1.84%)
Feb 02, 2016 771.16 774.28 760.08 768.08 0 -13.69(-1.75%)
Feb 01, 2016 776.45 789.07 765.08 781.77 0 -1.31(-0.17%)
Jan 29, 2016 764.31 789.29 761.97 783.09 0 +20.30(+2.66%)
Jan 28, 2016 770.41 775.08 751.72 762.79 0 +2.62(+0.35%)
Jan 27, 2016 766.78 778.13 752.67 760.17 0 -9.77(-1.27%)
Jan 26, 2016 746.76 776.43 740.85 769.94 0 +27.81(+3.75%)
Jan 25, 2016 747.57 764.96 738.06 742.13 0 -14.32(-1.89%)
Jan 22, 2016 756.23 776.28 744.68 756.45 0 +9.58(+1.28%)
Jan 21, 2016 730.98 755.96 722.62 746.87 0 +17.41(+2.39%)
Jan 20, 2016 718.94 737.74 696.50 729.46 0 -1.28(-0.17%)
Jan 19, 2016 756.12 757.74 724.70 730.73 0 -18.05(-2.41%)
Jan 15, 2016 748.78 748.78 748.78 748.78 0 -11.80(-1.55%)
Jan 14, 2016 736.91 767.00 727.41 760.58 0 +26.19(+3.57%)
Jan 13, 2016 751.28 757.93 730.82 734.39 0 -12.10(-1.62%)
Jan 12, 2016 752.37 757.08 732.62 746.50 0 +2.91(+0.39%)
Jan 11, 2016 757.73 766.56 736.55 743.58 0 -12.55(-1.66%)
Jan 08, 2016 743.58 762.43 734.81 756.13 0 +15.62(+2.11%)
Jan 07, 2016 754.68 757.90 736.03 740.51 0 -28.37(-3.69%)
Jan 06, 2016 772.08 780.87 757.72 768.88 0 -15.04(-1.92%)
Jan 05, 2016 785.08 800.74 775.55 783.93 0 -10.58(-1.33%)
Jan 04, 2016 788.14 797.94 778.93 794.50 0 -8.01(-1.00%)
Dec 31, 2015 802.51 802.51 802.51 802.51 0 -6.81(-0.84%)
Dec 30, 2015 810.05 817.32 802.15 809.32 0 -0.73(-0.09%)
Dec 29, 2015 812.82 820.53 803.58 810.05 0 +3.32(+0.41%)
Dec 28, 2015 812.26 815.60 801.01 806.73 0 -9.35(-1.15%)
Dec 24, 2015 816.08 816.08 816.08 816.08 0 +1.65(+0.20%)
Dec 23, 2015 805.95 820.30 798.80 814.43 0 +14.73(+1.84%)
Dec 22, 2015 794.54 805.72 788.30 799.71 0 +7.12(+0.90%)
Dec 21, 2015 790.96 797.34 779.91 792.59 0 +5.52(+0.70%)
Dec 18, 2015 787.38 796.99 780.38 787.07 0 -2.16(-0.27%)
Dec 17, 2015 788.58 798.46 777.78 789.23 0 +1.79(+0.23%)
Dec 16, 2015 775.26 791.33 771.15 787.45 0 +15.65(+2.03%)
Dec 15, 2015 763.50 775.39 756.53 771.80 0 +12.48(+1.64%)
Dec 14, 2015 764.12 769.33 750.56 759.32 0 -3.46(-0.45%)
Dec 11, 2015 768.58 773.64 757.92 762.78 0 -15.75(-2.02%)
Dec 10, 2015 783.96 790.62 776.30 778.53 0 -3.31(-0.42%)
Dec 09, 2015 779.29 792.52 774.07 781.84 0 -1.09(-0.14%)
Dec 08, 2015 789.31 794.72 776.63 782.94 0 -15.32(-1.92%)
Dec 07, 2015 815.25 816.05 789.69 798.26 0 -20.18(-2.47%)
Dec 04, 2015 824.51 831.81 810.53 818.43 0 -10.49(-1.27%)
Dec 03, 2015 846.57 851.48 821.89 828.92 0 -15.24(-1.81%)
Dec 02, 2015 863.72 867.67 841.89 844.16 0 -21.58(-2.49%)
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.