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 (%)
Aug 31, 2018 1370 1370 1370 1370 0 +12.49(+0.92%)
Aug 30, 2018 1361 1370 1350 1357 0 -5.57(-0.41%)
Aug 29, 2018 1352 1373 1343 1363 0 +24.83(+1.86%)
Aug 28, 2018 1338 1344 1331 1338 0 +4.03(+0.30%)
Aug 27, 2018 1327 1340 1317 1334 0 +11.93(+0.90%)
Aug 24, 2018 1313 1325 1306 1322 0 +16.00(+1.23%)
Aug 23, 2018 1315 1317 1303 1306 0 -11.10(-0.84%)
Aug 22, 2018 1320 1326 1312 1317 0 -4.41(-0.33%)
Aug 21, 2018 1313 1326 1308 1321 0 +12.15(+0.93%)
Aug 20, 2018 1304 1320 1298 1309 0 +8.58(+0.66%)
Aug 17, 2018 1279 1305 1278 1301 0 +21.18(+1.66%)
Aug 16, 2018 1276 1292 1271 1279 0 +9.39(+0.74%)
Aug 15, 2018 1278 1286 1255 1270 0 -16.03(-1.25%)
Aug 14, 2018 1264 1292 1263 1286 0 +24.26(+1.92%)
Aug 13, 2018 1268 1280 1258 1262 0 -12.58(-0.99%)
Aug 10, 2018 1270 1282 1262 1274 0 +2.35(+0.18%)
Aug 09, 2018 1282 1297 1266 1272 0 -9.18(-0.72%)
Aug 08, 2018 1285 1293 1274 1281 0 -0.39(-0.03%)
Aug 07, 2018 1282 1289 1270 1282 0 +7.22(+0.57%)
Aug 06, 2018 1271 1281 1258 1274 0 +3.44(+0.27%)
Aug 03, 2018 1257 1278 1251 1271 0 +19.45(+1.55%)
Aug 02, 2018 1237 1260 1229 1252 0 +8.92(+0.72%)
Aug 01, 2018 1254 1267 1239 1243 0 -16.16(-1.28%)
Jul 31, 2018 1244 1265 1241 1259 0 +21.02(+1.70%)
Jul 30, 2018 1240 1251 1235 1238 0 +1.46(+0.12%)
Jul 27, 2018 1245 1250 1228 1236 0 -5.62(-0.45%)
Jul 26, 2018 1224 1245 1220 1242 0 +19.06(+1.56%)
Jul 25, 2018 1221 1228 1210 1223 0 -0.51(-0.04%)
Jul 24, 2018 1219 1233 1216 1223 0 +10.21(+0.84%)
Jul 23, 2018 1220 1222 1210 1213 0 -13.77(-1.12%)
Jul 20, 2018 1223 1239 1217 1227 0 +1.84(+0.15%)
Jul 19, 2018 1212 1228 1206 1225 0 +11.48(+0.95%)
Jul 18, 2018 1209 1219 1200 1214 0 +7.05(+0.58%)
Jul 17, 2018 1204 1217 1199 1207 0 +1.88(+0.16%)
Jul 16, 2018 1212 1217 1201 1205 0 -9.47(-0.78%)
Jul 13, 2018 1205 1222 1204 1214 0 +8.52(+0.71%)
Jul 12, 2018 1206 1210 1194 1206 0 +4.30(+0.36%)
Jul 11, 2018 1210 1222 1194 1201 0 -21.15(-1.73%)
Jul 10, 2018 1219 1232 1212 1222 0 +5.78(+0.48%)
Jul 09, 2018 1201 1224 1199 1217 0 +18.95(+1.58%)
Jul 06, 2018 1191 1206 1181 1198 0 +4.36(+0.37%)
Jul 05, 2018 1188 1196 1181 1193 0 +10.46(+0.88%)
Jul 03, 2018 1183 1183 1183 1183 0 -3.63(-0.31%)
Jul 02, 2018 1185 1193 1175 1187 0 -8.68(-0.73%)
Jun 29, 2018 1200 1213 1194 1195 0 -1.01(-0.08%)
Jun 28, 2018 1199 1205 1189 1196 0 -2.04(-0.17%)
Jun 27, 2018 1211 1225 1196 1198 0 -9.08(-0.75%)
Jun 26, 2018 1202 1217 1199 1207 0 +7.83(+0.65%)
Jun 25, 2018 1207 1209 1184 1200 0 -12.16(-1.00%)
Jun 22, 2018 1220 1223 1207 1212 0 +2.70(+0.22%)
Jun 21, 2018 1235 1236 1205 1209 0 -29.87(-2.41%)
Jun 20, 2018 1239 1248 1227 1239 0 +3.80(+0.31%)
Jun 19, 2018 1246 1252 1216 1235 0 -21.85(-1.74%)
Jun 18, 2018 1253 1260 1244 1257 0 -3.87(-0.31%)
Jun 15, 2018 1261 1267 1247 1261 0 -4.76(-0.38%)
Jun 14, 2018 1270 1274 1251 1266 0 -0.33(-0.03%)
Jun 13, 2018 1283 1289 1260 1266 0 -16.82(-1.31%)
Jun 12, 2018 1280 1287 1269 1283 0 +2.65(+0.21%)
Jun 11, 2018 1272 1287 1268 1280 0 +8.08(+0.64%)
Jun 08, 2018 1266 1276 1261 1272 0 +1.49(+0.12%)
Jun 07, 2018 1268 1279 1261 1270 0 +5.23(+0.41%)
Jun 06, 2018 1250 1270 1241 1265 0 +16.47(+1.32%)
Jun 05, 2018 1238 1253 1230 1249 0 +12.11(+0.98%)
Jun 04, 2018 1229 1243 1223 1237 0 +14.20(+1.16%)
Jun 01, 2018 1252 1258 1217 1222 0 -21.78(-1.75%)
May 31, 2018 1263 1273 1234 1244 0 -14.29(-1.14%)
May 30, 2018 1249 1270 1245 1259 0 +15.16(+1.22%)
May 29, 2018 1245 1257 1234 1243 0 -14.03(-1.12%)
May 25, 2018 1257 1257 1257 1257 0 -7.17(-0.57%)
May 24, 2018 1267 1273 1254 1265 0 -4.67(-0.37%)
May 23, 2018 1268 1282 1258 1269 0 -3.43(-0.27%)
May 22, 2018 1288 1300 1268 1273 0 -12.55(-0.98%)
May 21, 2018 1278 1293 1274 1285 0 +15.59(+1.23%)
May 18, 2018 1261 1277 1259 1270 0 +9.13(+0.72%)
May 17, 2018 1256 1274 1254 1261 0 +4.64(+0.37%)
May 16, 2018 1258 1264 1250 1256 0 +0.07(+0.01%)
May 15, 2018 1241 1258 1236 1256 0 +9.12(+0.73%)
May 14, 2018 1253 1259 1240 1247 0 -5.71(-0.46%)
May 11, 2018 1252 1261 1236 1252 0 +0.97(+0.08%)
May 10, 2018 1241 1265 1235 1251 0 +15.33(+1.24%)
May 09, 2018 1232 1241 1222 1236 0 +9.19(+0.75%)
May 08, 2018 1218 1232 1216 1227 0 +8.34(+0.68%)
May 07, 2018 1194 1226 1192 1219 0 +27.55(+2.31%)
May 04, 2018 1163 1199 1157 1191 0 +23.13(+1.98%)
May 03, 2018 1168 1179 1150 1168 0 -3.10(-0.26%)
May 02, 2018 1166 1185 1164 1171 0 +4.12(+0.35%)
May 01, 2018 1163 1172 1149 1167 0 -1.63(-0.14%)
Apr 30, 2018 1189 1196 1164 1168 0 -18.39(-1.55%)
Apr 27, 2018 1180 1192 1169 1187 0 +4.99(+0.42%)
Apr 26, 2018 1185 1191 1171 1182 0 -0.01(-0.00%)
Apr 25, 2018 1178 1193 1169 1182 0 +1.49(+0.13%)
Apr 24, 2018 1203 1207 1166 1180 0 -14.45(-1.21%)
Apr 23, 2018 1204 1210 1191 1195 0 -5.42(-0.45%)
Apr 20, 2018 1202 1206 1193 1200 0 -2.43(-0.20%)
Apr 19, 2018 1202 1209 1190 1203 0 -1.68(-0.14%)
Apr 18, 2018 1200 1213 1194 1204 0 +8.70(+0.73%)
Apr 17, 2018 1190 1202 1186 1196 0 +11.30(+0.95%)
Apr 16, 2018 1180 1190 1170 1184 0 +12.65(+1.08%)
Apr 13, 2018 1178 1180 1165 1172 0 +1.33(+0.11%)
Apr 12, 2018 1173 1179 1164 1170 0 +2.41(+0.21%)
Apr 11, 2018 1164 1172 1157 1168 0 -4.28(-0.37%)
Apr 10, 2018 1166 1181 1160 1172 0 +22.66(+1.97%)
Apr 09, 2018 1165 1167 1149 1150 0 -7.85(-0.68%)
Apr 06, 2018 1170 1181 1150 1157 0 -24.57(-2.08%)
Apr 05, 2018 1170 1188 1166 1182 0 +15.15(+1.30%)
Apr 04, 2018 1139 1170 1137 1167 0 +8.56(+0.74%)
Apr 03, 2018 1153 1167 1145 1158 0 +12.25(+1.07%)
Apr 02, 2018 1172 1180 1137 1146 0 -33.03(-2.80%)
Mar 29, 2018 1179 1179 1179 1179 0 +31.80(+2.77%)
Mar 28, 2018 1154 1164 1141 1147 0 -10.03(-0.87%)
Mar 27, 2018 1181 1184 1153 1157 0 -20.06(-1.70%)
Mar 26, 2018 1176 1187 1156 1177 0 +18.51(+1.60%)
Mar 23, 2018 1174 1191 1158 1159 0 -14.11(-1.20%)
Mar 22, 2018 1211 1219 1172 1173 0 -47.47(-3.89%)
Mar 21, 2018 1209 1235 1203 1220 0 +13.72(+1.14%)
Mar 20, 2018 1201 1218 1193 1207 0 +6.02(+0.50%)
Mar 19, 2018 1199 1207 1186 1201 0 -3.64(-0.30%)
Mar 16, 2018 1198 1212 1184 1204 0 +8.93(+0.75%)
Mar 15, 2018 1200 1212 1191 1195 0 -4.19(-0.35%)
Mar 14, 2018 1211 1213 1194 1200 0 -6.66(-0.55%)
Mar 13, 2018 1214 1222 1200 1206 0 -4.04(-0.33%)
Mar 12, 2018 1207 1219 1196 1210 0 +6.64(+0.55%)
Mar 09, 2018 1187 1206 1177 1204 0 +23.51(+1.99%)
Mar 08, 2018 1168 1183 1150 1180 0 +20.15(+1.74%)
Mar 07, 2018 1159 1163 1143 1160 0 -12.02(-1.03%)
Mar 06, 2018 1193 1208 1150 1172 0 -46.65(-3.83%)
Mar 05, 2018 1212 1225 1201 1219 0 +2.67(+0.22%)
Mar 02, 2018 1201 1220 1193 1216 0 +4.12(+0.34%)
Mar 01, 2018 1226 1236 1200 1212 0 -16.34(-1.33%)
Feb 28, 2018 1249 1259 1227 1228 0 -19.64(-1.57%)
Feb 27, 2018 1273 1282 1239 1248 0 -28.23(-2.21%)
Feb 26, 2018 1273 1282 1257 1276 0 +10.80(+0.85%)
Feb 23, 2018 1266 1270 1247 1265 0 +4.81(+0.38%)
Feb 22, 2018 1258 1274 1248 1261 0 +5.11(+0.41%)
Feb 21, 2018 1247 1278 1240 1255 0 +8.93(+0.72%)
Feb 20, 2018 1254 1271 1243 1246 0 -14.06(-1.12%)
Feb 16, 2018 1261 1261 1261 1261 0 -7.44(-0.59%)
Feb 15, 2018 1262 1271 1248 1268 0 +13.83(+1.10%)
Feb 14, 2018 1216 1257 1209 1254 0 +32.21(+2.64%)
Feb 13, 2018 1213 1228 1204 1222 0 -1.44(-0.12%)
Feb 12, 2018 1211 1237 1203 1223 0 +17.75(+1.47%)
Feb 09, 2018 1215 1223 1170 1206 0 +7.06(+0.59%)
Feb 08, 2018 1235 1238 1197 1199 0 -37.06(-3.00%)
Feb 07, 2018 1234 1254 1222 1236 0 -1.01(-0.08%)
Feb 06, 2018 1211 1252 1188 1237 0 -9.79(-0.79%)
Feb 05, 2018 1265 1280 1229 1246 0 -32.87(-2.57%)
Feb 02, 2018 1299 1308 1275 1279 0 -24.77(-1.90%)
Feb 01, 2018 1310 1322 1297 1304 0 -11.15(-0.85%)
Jan 31, 2018 1338 1346 1306 1315 0 -16.69(-1.25%)
Jan 30, 2018 1333 1342 1327 1332 0 -11.44(-0.85%)
Jan 29, 2018 1349 1359 1341 1343 0 -8.58(-0.63%)
Jan 26, 2018 1356 1359 1339 1352 0 -1.00(-0.07%)
Jan 25, 2018 1350 1359 1330 1353 0 +7.51(+0.56%)
Jan 24, 2018 1356 1363 1336 1345 0 -4.92(-0.36%)
Jan 23, 2018 1356 1360 1339 1350 0 -2.09(-0.15%)
Jan 22, 2018 1368 1373 1345 1352 0 -21.88(-1.59%)
Jan 19, 2018 1353 1378 1349 1374 0 +23.74(+1.76%)
Jan 18, 2018 1355 1367 1346 1351 0 -6.73(-0.50%)
Jan 17, 2018 1360 1370 1350 1357 0 +3.37(+0.25%)
Jan 16, 2018 1368 1383 1345 1354 0 -5.89(-0.43%)
Jan 12, 2018 1360 1360 1360 1360 0 +17.54(+1.31%)
Jan 11, 2018 1318 1346 1311 1342 0 +25.40(+1.93%)
Jan 10, 2018 1322 1325 1304 1317 0 -9.04(-0.68%)
Jan 09, 2018 1332 1343 1319 1326 0 -3.82(-0.29%)
Jan 08, 2018 1325 1338 1313 1330 0 +4.82(+0.36%)
Jan 05, 2018 1318 1329 1310 1325 0 +11.45(+0.87%)
Jan 04, 2018 1316 1333 1307 1313 0 +3.03(+0.23%)
Jan 03, 2018 1320 1325 1300 1310 0 -4.99(-0.38%)
Jan 02, 2018 1312 1325 1298 1315 0 +9.97(+0.76%)
Dec 29, 2017 1305 1305 1305 1305 0 -2.76(-0.21%)
Dec 28, 2017 1306 1312 1295 1308 0 +6.64(+0.51%)
Dec 27, 2017 1300 1311 1294 1302 0 -0.81(-0.06%)
Dec 26, 2017 1295 1309 1290 1302 0 +8.86(+0.68%)
Dec 22, 2017 1304 1312 1285 1294 0 -2.81(-0.22%)
Dec 21, 2017 1294 1307 1287 1296 0 +5.19(+0.40%)
Dec 20, 2017 1298 1305 1285 1291 0 -1.17(-0.09%)
Dec 19, 2017 1292 1305 1284 1292 0 -0.20(-0.02%)
Dec 18, 2017 1293 1312 1283 1293 0 -0.09(-0.01%)
Dec 15, 2017 1286 1306 1280 1293 0 +11.68(+0.91%)
Dec 14, 2017 1303 1309 1278 1281 0 -18.42(-1.42%)
Dec 13, 2017 1299 1323 1290 1299 0 +5.13(+0.40%)
Dec 12, 2017 1307 1318 1287 1294 0 -11.71(-0.90%)
Dec 11, 2017 1298 1311 1283 1306 0 +12.22(+0.94%)
Dec 08, 2017 1304 1307 1287 1294 0 -2.44(-0.19%)
Dec 07, 2017 1282 1302 1279 1296 0 +12.92(+1.01%)
Dec 06, 2017 1285 1294 1272 1283 0 +0.85(+0.07%)
Dec 05, 2017 1287 1298 1269 1282 0 -12.73(-0.98%)
Dec 04, 2017 1307 1317 1288 1295 0 +1.56(+0.12%)
Dec 01, 2017 1333 1337 1275 1294 0 -39.14(-2.94%)
Nov 30, 2017 1332 1341 1295 1333 0 +37.78(+2.92%)
Nov 29, 2017 1300 1309 1287 1295 0 -2.44(-0.19%)
Nov 28, 2017 1280 1302 1273 1297 0 +21.19(+1.66%)
Nov 27, 2017 1279 1292 1269 1276 0 -4.98(-0.39%)
Nov 24, 2017 1283 1287 1272 1281 0 +1.99(+0.16%)
Nov 22, 2017 1277 1291 1272 1279 0 +9.84(+0.78%)
Nov 21, 2017 1267 1280 1262 1269 0 +6.04(+0.48%)
Nov 20, 2017 1262 1276 1244 1263 0 +2.79(+0.22%)
Nov 17, 2017 1254 1269 1251 1260 0 +2.05(+0.16%)
Nov 16, 2017 1251 1268 1242 1258 0 +11.80(+0.95%)
Nov 15, 2017 1234 1251 1223 1247 0 +9.18(+0.74%)
Nov 14, 2017 1239 1248 1230 1237 0 -6.86(-0.55%)
Nov 13, 2017 1240 1252 1229 1244 0 +0.97(+0.08%)
Nov 10, 2017 1241 1257 1236 1243 0 -1.04(-0.08%)
Nov 09, 2017 1257 1269 1232 1244 0 -23.28(-1.84%)
Nov 08, 2017 1281 1288 1259 1268 0 -25.52(-1.97%)
Nov 07, 2017 1307 1310 1284 1293 0 -10.17(-0.78%)
Nov 06, 2017 1292 1309 1278 1303 0 +10.87(+0.84%)
Nov 03, 2017 1298 1308 1285 1292 0 -5.20(-0.40%)
Nov 02, 2017 1286 1311 1281 1298 0 +14.02(+1.09%)
Nov 01, 2017 1285 1298 1274 1284 0 +12.23(+0.96%)
Oct 31, 2017 1278 1288 1268 1271 0 -2.18(-0.17%)
Oct 30, 2017 1287 1295 1263 1274 0 -19.15(-1.48%)
Oct 27, 2017 1296 1303 1288 1293 0 -5.26(-0.41%)
Oct 26, 2017 1291 1302 1277 1298 0 +12.71(+0.99%)
Oct 25, 2017 1291 1296 1277 1285 0 -5.49(-0.43%)
Oct 24, 2017 1279 1298 1269 1291 0 +17.12(+1.34%)
Oct 23, 2017 1277 1287 1269 1274 0 -5.12(-0.40%)
Oct 20, 2017 1281 1291 1274 1279 0 +1.91(+0.15%)
Oct 19, 2017 1274 1280 1271 1277 0 -0.01(-0.00%)
Oct 18, 2017 1267 1283 1266 1277 0 +11.95(+0.94%)
Oct 17, 2017 1264 1277 1257 1265 0 +0.73(+0.06%)
Oct 16, 2017 1262 1274 1252 1264 0 +7.62(+0.61%)
Oct 13, 2017 1269 1275 1252 1257 0 -5.61(-0.44%)
Oct 12, 2017 1255 1273 1250 1262 0 +5.42(+0.43%)
Oct 11, 2017 1254 1263 1251 1257 0 +3.21(+0.26%)
Oct 10, 2017 1263 1269 1248 1254 0 +1.85(+0.15%)
Oct 09, 2017 1258 1270 1243 1252 0 -3.52(-0.28%)
Oct 06, 2017 1255 1267 1247 1255 0 -1.45(-0.12%)
Oct 05, 2017 1269 1279 1248 1257 0 -8.28(-0.65%)
Oct 04, 2017 1260 1270 1252 1265 0 +6.70(+0.53%)
Oct 03, 2017 1254 1263 1245 1258 0 +5.80(+0.46%)
Oct 02, 2017 1241 1257 1236 1252 0 +13.19(+1.06%)
Sep 29, 2017 1241 1250 1232 1239 0 +0.20(+0.02%)
Sep 28, 2017 1228 1248 1219 1239 0 +10.00(+0.81%)
Sep 27, 2017 1225 1236 1214 1229 0 +8.98(+0.74%)
Sep 26, 2017 1226 1234 1214 1220 0 -5.45(-0.44%)
Sep 25, 2017 1214 1239 1210 1226 0 +12.74(+1.05%)
Sep 22, 2017 1202 1219 1201 1213 0 +9.99(+0.83%)
Sep 21, 2017 1201 1211 1195 1203 0 +2.21(+0.18%)
Sep 20, 2017 1206 1213 1196 1201 0 -4.16(-0.35%)
Sep 19, 2017 1203 1213 1195 1205 0 +2.74(+0.23%)
Sep 18, 2017 1198 1209 1191 1202 0 +8.44(+0.71%)
Sep 15, 2017 1188 1199 1184 1194 0 +3.00(+0.25%)
Sep 14, 2017 1180 1195 1176 1191 0 +10.56(+0.89%)
Sep 13, 2017 1179 1193 1172 1180 0 -0.93(-0.08%)
Sep 12, 2017 1165 1187 1161 1181 0 +19.69(+1.70%)
Sep 11, 2017 1164 1170 1153 1161 0 +3.35(+0.29%)
Sep 08, 2017 1150 1166 1143 1158 0 -1.81(-0.16%)
Sep 07, 2017 1192 1200 1138 1160 0 -71.88(-5.84%)
Sep 06, 2017 1230 1239 1215 1232 0 +7.09(+0.58%)
Sep 05, 2017 1247 1257 1216 1225 0 -19.18(-1.54%)
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.