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 (%)
Sep 30, 2015 716.83 758.36 710.31 753.06 0 +14.24(+1.93%)
Sep 29, 2015 739.25 744.14 731.74 738.82 0 +1.18(+0.16%)
Sep 28, 2015 758.15 767.32 735.51 737.63 0 -26.93(-3.52%)
Sep 25, 2015 776.87 781.92 761.79 764.56 0 -9.21(-1.19%)
Sep 24, 2015 779.30 784.92 761.51 773.77 0 -14.52(-1.84%)
Sep 23, 2015 792.73 799.05 783.47 788.29 0 -3.21(-0.41%)
Sep 22, 2015 795.01 797.74 785.86 791.50 0 -13.48(-1.67%)
Sep 21, 2015 799.81 810.29 795.77 804.98 0 +8.30(+1.04%)
Sep 18, 2015 810.07 816.26 789.44 796.68 0 -23.32(-2.84%)
Sep 17, 2015 834.48 837.22 817.48 820.00 0 -18.56(-2.21%)
Sep 16, 2015 822.05 843.50 820.24 838.56 0 +16.61(+2.02%)
Sep 15, 2015 817.19 824.21 811.43 821.95 0 +7.48(+0.92%)
Sep 14, 2015 830.41 830.74 808.62 814.47 0 -15.31(-1.84%)
Sep 11, 2015 817.24 832.38 812.32 829.78 0 +9.23(+1.12%)
Sep 10, 2015 830.20 838.84 817.02 820.55 0 -8.74(-1.05%)
Sep 09, 2015 840.87 845.66 825.40 829.29 0 -4.93(-0.59%)
Sep 08, 2015 836.63 841.54 824.88 834.23 0 +11.05(+1.34%)
Sep 04, 2015 823.18 823.18 823.18 823.18 0 -21.11(-2.50%)
Sep 03, 2015 835.66 853.50 830.25 844.29 0 +7.99(+0.96%)
Sep 02, 2015 841.69 845.38 819.25 836.29 0 +1.47(+0.18%)
Sep 01, 2015 846.87 885.60 825.90 834.82 0 -16.49(-1.94%)
Aug 31, 2015 851.11 859.90 841.59 851.31 0 -5.39(-0.63%)
Aug 28, 2015 847.18 862.30 840.02 856.70 0 +5.22(+0.61%)
Aug 27, 2015 841.18 853.79 833.30 851.48 0 +18.50(+2.22%)
Aug 26, 2015 833.41 838.54 812.87 832.98 0 +13.06(+1.59%)
Aug 25, 2015 842.59 850.03 814.64 819.91 0 -3.97(-0.48%)
Aug 24, 2015 815.93 860.55 786.53 823.88 0 -34.27(-3.99%)
Aug 21, 2015 867.85 878.48 856.68 858.15 0 -23.96(-2.72%)
Aug 20, 2015 899.81 901.65 879.15 882.11 0 -25.88(-2.85%)
Aug 19, 2015 916.32 923.84 903.24 908.00 0 -13.60(-1.48%)
Aug 18, 2015 926.81 934.03 917.93 921.60 0 -6.58(-0.71%)
Aug 17, 2015 914.22 929.74 908.45 928.18 0 +3.60(+0.39%)
Aug 14, 2015 915.97 927.21 913.21 924.58 0 +8.40(+0.92%)
Aug 13, 2015 914.41 922.46 908.68 916.18 0 +0.04(+0.00%)
Aug 12, 2015 902.50 919.01 897.27 916.13 0 +8.06(+0.89%)
Aug 11, 2015 910.63 919.04 902.80 908.08 0 -10.32(-1.12%)
Aug 10, 2015 902.11 923.20 896.73 918.40 0 +23.02(+2.57%)
Aug 07, 2015 893.83 903.64 884.40 895.38 0 +4.54(+0.51%)
Aug 06, 2015 899.39 905.44 885.18 890.84 0 -4.30(-0.48%)
Aug 05, 2015 902.95 912.81 892.49 895.14 0 -3.73(-0.41%)
Aug 04, 2015 902.40 909.50 890.69 898.87 0 -2.19(-0.24%)
Aug 03, 2015 903.95 909.74 892.11 901.06 0 -4.85(-0.54%)
Jul 31, 2015 907.56 915.49 901.28 905.91 0 +1.05(+0.12%)
Jul 30, 2015 899.35 910.55 892.07 904.86 0 +1.51(+0.17%)
Jul 29, 2015 870.03 909.21 867.13 903.35 0 +30.64(+3.51%)
Jul 28, 2015 873.91 880.74 864.08 872.71 0 +4.94(+0.57%)
Jul 27, 2015 860.85 873.30 854.33 867.77 0 -1.40(-0.16%)
Jul 24, 2015 878.20 880.93 865.75 869.17 0 -11.82(-1.34%)
Jul 23, 2015 888.79 893.88 877.65 880.99 0 -8.45(-0.95%)
Jul 22, 2015 895.63 898.63 882.83 889.44 0 -10.38(-1.15%)
Jul 21, 2015 911.93 917.36 897.63 899.81 0 -13.29(-1.46%)
Jul 20, 2015 915.00 917.87 908.23 913.11 0 +0.04(+0.00%)
Jul 17, 2015 924.48 930.05 908.39 913.07 0 -13.18(-1.42%)
Jul 16, 2015 930.29 935.65 922.83 926.25 0 +2.69(+0.29%)
Jul 15, 2015 933.47 937.47 920.39 923.56 0 -10.08(-1.08%)
Jul 14, 2015 927.83 942.95 926.39 933.64 0 +7.39(+0.80%)
Jul 13, 2015 923.69 932.89 918.63 926.25 0 +6.29(+0.68%)
Jul 10, 2015 931.58 935.41 912.89 919.96 0 -5.03(-0.54%)
Jul 09, 2015 938.92 945.76 921.42 924.99 0 -1.77(-0.19%)
Jul 08, 2015 944.52 947.00 923.19 926.76 0 -23.27(-2.45%)
Jul 07, 2015 951.79 956.23 933.95 950.02 0 -2.06(-0.22%)
Jul 06, 2015 960.80 965.29 947.54 952.08 0 -17.17(-1.77%)
Jul 02, 2015 969.25 969.25 969.25 969.25 0 -3.15(-0.32%)
Jul 01, 2015 982.49 982.86 963.42 972.40 0 -4.82(-0.49%)
Jun 30, 2015 975.75 982.41 970.23 977.22 0 +7.03(+0.72%)
Jun 29, 2015 979.48 982.68 968.14 970.19 0 -15.86(-1.61%)
Jun 26, 2015 985.55 991.58 978.30 986.05 0 -0.24(-0.02%)
Jun 25, 2015 993.33 994.46 982.12 986.29 0 -4.54(-0.46%)
Jun 24, 2015 990.76 995.78 983.85 990.82 0 -0.24(-0.02%)
Jun 23, 2015 988.75 995.54 983.36 991.07 0 +1.27(+0.13%)
Jun 22, 2015 997.42 999.87 984.20 989.80 0 +0.17(+0.02%)
Jun 19, 2015 998.33 1001 987.01 989.63 0 -7.75(-0.78%)
Jun 18, 2015 993.86 1005 989.07 997.38 0 +6.24(+0.63%)
Jun 17, 2015 991.92 1001 985.45 991.14 0 -0.61(-0.06%)
Jun 16, 2015 985.90 998.99 977.38 991.75 0 +4.62(+0.47%)
Jun 15, 2015 980.46 991.73 970.59 987.12 0 -0.69(-0.07%)
Jun 12, 2015 985.35 991.97 981.55 987.81 0 -2.38(-0.24%)
Jun 11, 2015 984.18 993.06 980.87 990.19 0 +6.64(+0.68%)
Jun 10, 2015 980.38 991.92 975.55 983.55 0 +6.15(+0.63%)
Jun 09, 2015 983.03 989.87 974.04 977.40 0 -4.72(-0.48%)
Jun 08, 2015 993.06 1000 976.71 982.12 0 -9.88(-1.00%)
Jun 05, 2015 982.87 993.70 978.22 991.99 0 +5.75(+0.58%)
Jun 04, 2015 992.82 995.97 981.28 986.25 0 -11.01(-1.10%)
Jun 03, 2015 994.03 1006 992.19 997.26 0 +6.40(+0.65%)
Jun 02, 2015 986.71 1002 984.35 990.86 0 +2.91(+0.29%)
Jun 01, 2015 980.94 994.44 974.90 987.96 0 +7.61(+0.78%)
May 29, 2015 993.66 1005 977.64 980.35 0 -16.18(-1.62%)
May 28, 2015 997.92 1003 989.45 996.53 0 -4.71(-0.47%)
May 27, 2015 996.53 1005 985.60 1001 0 +5.68(+0.57%)
May 26, 2015 996.17 1001 989.33 995.56 0 -5.05(-0.50%)
May 22, 2015 1001 1001 1001 1001 0 -1.27(-0.13%)
May 21, 2015 969.35 1023 968.75 1002 0 +21.15(+2.16%)
May 20, 2015 984.75 988.43 973.18 980.73 0 -4.40(-0.45%)
May 19, 2015 994.68 1001 979.60 985.13 0 -8.22(-0.83%)
May 18, 2015 992.73 999.95 982.81 993.35 0 -1.43(-0.14%)
May 15, 2015 999.82 1012 988.93 994.77 0 -7.25(-0.72%)
May 14, 2015 995.35 1005 986.05 1002 0 +12.03(+1.21%)
May 13, 2015 990.20 999.19 981.01 990.00 0 +4.75(+0.48%)
May 12, 2015 989.51 997.66 978.47 985.25 0 -0.23(-0.02%)
May 11, 2015 979.80 991.09 974.10 985.48 0 +4.07(+0.41%)
May 08, 2015 986.84 991.20 974.98 981.41 0 +9.79(+1.01%)
May 07, 2015 972.84 981.59 962.90 971.62 0 +2.69(+0.28%)
May 06, 2015 982.98 987.19 957.98 968.94 0 -9.24(-0.94%)
May 05, 2015 975.87 995.68 967.71 978.17 0 -7.22(-0.73%)
May 04, 2015 994.49 1015 978.10 985.39 0 -41.73(-4.06%)
May 01, 2015 1020 1033 1014 1027 0 +9.31(+0.91%)
Apr 30, 2015 1030 1037 1014 1018 0 -17.22(-1.66%)
Apr 29, 2015 1030 1044 1027 1035 0 -3.74(-0.36%)
Apr 28, 2015 1027 1041 1020 1039 0 +10.18(+0.99%)
Apr 27, 2015 1026 1034 1020 1029 0 +6.17(+0.60%)
Apr 24, 2015 1029 1032 1014 1022 0 -3.26(-0.32%)
Apr 23, 2015 1019 1033 1015 1026 0 +4.82(+0.47%)
Apr 22, 2015 1020 1026 1009 1021 0 +2.74(+0.27%)
Apr 21, 2015 1034 1039 1014 1018 0 -11.50(-1.12%)
Apr 20, 2015 1030 1040 1026 1030 0 +1.03(+0.10%)
Apr 17, 2015 1024 1035 1013 1029 0 +0.66(+0.06%)
Apr 16, 2015 1022 1036 1015 1028 0 +1.96(+0.19%)
Apr 15, 2015 1013 1037 1008 1026 0 +16.28(+1.61%)
Apr 14, 2015 1009 1015 1002 1010 0 -2.76(-0.27%)
Apr 13, 2015 1018 1024 1009 1012 0 -6.98(-0.68%)
Apr 10, 2015 1025 1031 1016 1019 0 -0.69(-0.07%)
Apr 09, 2015 1016 1023 1007 1020 0 +2.50(+0.25%)
Apr 08, 2015 1019 1025 1009 1018 0 -1.52(-0.15%)
Apr 07, 2015 1021 1035 1013 1019 0 -1.45(-0.14%)
Apr 06, 2015 1006 1029 1003 1021 0 +10.15(+1.00%)
Apr 02, 2015 1010 1010 1010 1010 0 +1.91(+0.19%)
Apr 01, 2015 1013 1022 999.07 1009 0 -5.74(-0.57%)
Mar 31, 2015 1013 1018 1004 1014 0 -1.42(-0.14%)
Mar 30, 2015 1004 1022 1001 1016 0 +16.15(+1.62%)
Mar 27, 2015 998.91 1006 991.70 999.54 0 -0.97(-0.10%)
Mar 26, 2015 998.93 1009 994.88 1001 0 -3.83(-0.38%)
Mar 25, 2015 1023 1025 1004 1004 0 -15.44(-1.51%)
Mar 24, 2015 1026 1031 1016 1020 0 -7.87(-0.77%)
Mar 23, 2015 1033 1036 1021 1028 0 -5.85(-0.57%)
Mar 20, 2015 1034 1044 1022 1034 0 +3.35(+0.33%)
Mar 19, 2015 1026 1034 1020 1030 0 -0.76(-0.07%)
Mar 18, 2015 1023 1037 1010 1031 0 +3.19(+0.31%)
Mar 17, 2015 1021 1030 1015 1028 0 +0.33(+0.03%)
Mar 16, 2015 1018 1032 1011 1027 0 +11.97(+1.18%)
Mar 13, 2015 1026 1033 1005 1015 0 -13.91(-1.35%)
Mar 12, 2015 1032 1040 1022 1029 0 +1.76(+0.17%)
Mar 11, 2015 1017 1031 1012 1028 0 +9.34(+0.92%)
Mar 10, 2015 1020 1028 1012 1018 0 -22.60(-2.17%)
Mar 09, 2015 1035 1050 1027 1041 0 +8.67(+0.84%)
Mar 06, 2015 1041 1046 1029 1032 0 -14.47(-1.38%)
Mar 05, 2015 1045 1059 1033 1047 0 -1.87(-0.18%)
Mar 04, 2015 1049 1059 1051 1048 0 -9.51(-0.90%)
Mar 03, 2015 1063 1070 1057 1058 0 -4.78(-0.45%)
Mar 02, 2015 1038 1065 1034 1063 0 +26.39(+2.55%)
Feb 27, 2015 1040 1044 1033 1036 0 -3.36(-0.32%)
Feb 26, 2015 1039 1046 1038 1040 0 +0.27(+0.03%)
Feb 25, 2015 1037 1045 1030 1039 0 -1.11(-0.11%)
Feb 24, 2015 1018 1054 1011 1041 0 -18.13(-1.71%)
Feb 23, 2015 1065 1076 1051 1059 0 -10.96(-1.02%)
Feb 20, 2015 1061 1073 1047 1070 0 +6.88(+0.65%)
Feb 19, 2015 1052 1069 1041 1063 0 +3.02(+0.28%)
Feb 18, 2015 1051 1065 1047 1060 0 +8.25(+0.78%)
Feb 17, 2015 1069 1074 1048 1052 0 -17.51(-1.64%)
Feb 13, 2015 1069 1069 1069 1069 0 +19.54(+1.86%)
Feb 12, 2015 1050 1057 1037 1050 0 +2.47(+0.24%)
Feb 11, 2015 1049 1065 1036 1047 0 -6.71(-0.64%)
Feb 10, 2015 1074 1080 1044 1054 0 -12.21(-1.15%)
Feb 09, 2015 1054 1077 1050 1066 0 +11.09(+1.05%)
Feb 06, 2015 1047 1061 1041 1055 0 +12.41(+1.19%)
Feb 05, 2015 1026 1048 1023 1042 0 +22.15(+2.17%)
Feb 04, 2015 1027 1038 1010 1020 0 -10.15(-0.98%)
Feb 03, 2015 1016 1033 1015 1030 0 +21.07(+2.09%)
Feb 02, 2015 1001 1012 989.18 1009 0 +9.90(+0.99%)
Jan 30, 2015 1007 1014 994.03 999.49 0 -12.85(-1.27%)
Jan 29, 2015 993.10 1016 988.53 1012 0 +17.82(+1.79%)
Jan 28, 2015 1017 1021 989.62 994.52 0 -14.90(-1.48%)
Jan 27, 2015 1009 1016 1001 1009 0 -14.32(-1.40%)
Jan 26, 2015 1020 1027 1009 1024 0 +3.53(+0.35%)
Jan 23, 2015 1023 1030 1015 1020 0 -3.76(-0.37%)
Jan 22, 2015 1018 1032 1003 1024 0 +11.99(+1.18%)
Jan 21, 2015 1002 1014 994.25 1012 0 +8.26(+0.82%)
Jan 20, 2015 1006 1012 993.68 1004 0 -1.92(-0.19%)
Jan 16, 2015 996.87 1009 990.02 1006 0 +6.80(+0.68%)
Jan 15, 2015 999.10 1013 994.32 998.84 0 -8.42(-0.84%)
Jan 14, 2015 1007 1020 993.79 1007 0 -12.68(-1.24%)
Jan 13, 2015 1020 1020 1020 1020 0 -16.42(-1.58%)
Jan 12, 2015 1052 1057 1034 1036 0 -16.44(-1.56%)
Jan 09, 2015 1051 1060 1040 1053 0 +0.22(+0.02%)
Jan 08, 2015 1044 1056 1037 1053 0 +16.66(+1.61%)
Jan 07, 2015 1039 1041 1024 1036 0 +5.91(+0.57%)
Jan 06, 2015 1048 1051 1018 1030 0 -16.29(-1.56%)
Jan 05, 2015 1067 1068 1039 1046 0 -27.53(-2.56%)
Jan 02, 2015 1079 1091 1060 1074 0 -4.22(-0.39%)
Dec 31, 2014 1078 1078 1078 1078 0 -11.30(-1.04%)
Dec 30, 2014 1088 1093 1078 1089 0 +0.54(+0.05%)
Dec 29, 2014 1086 1099 1079 1089 0 -0.57(-0.05%)
Dec 26, 2014 1092 1099 1086 1089 0 +1.51(+0.14%)
Dec 24, 2014 1088 1088 1088 1088 0 +1.13(+0.10%)
Dec 23, 2014 1089 1099 1077 1087 0 +3.69(+0.34%)
Dec 22, 2014 1068 1087 1060 1083 0 +15.08(+1.41%)
Dec 19, 2014 1056 1071 1049 1068 0 +8.69(+0.82%)
Dec 18, 2014 1057 1064 1040 1059 0 +16.78(+1.61%)
Dec 17, 2014 1019 1049 1008 1042 0 +25.31(+2.49%)
Dec 16, 2014 1017 1028 1016 1017 0 +4.45(+0.44%)
Dec 15, 2014 1038 1040 1009 1013 0 -18.19(-1.76%)
Dec 12, 2014 1040 1051 1025 1031 0 -18.22(-1.74%)
Dec 11, 2014 1049 1062 1043 1049 0 +3.77(+0.36%)
Dec 10, 2014 1068 1071 1041 1045 0 -26.00(-2.43%)
Dec 09, 2014 1049 1077 1045 1071 0 +9.75(+0.92%)
Dec 08, 2014 1074 1084 1055 1062 0 -14.01(-1.30%)
Dec 05, 2014 1076 1088 1069 1076 0 +0.94(+0.09%)
Dec 04, 2014 1077 1081 1066 1075 0 -8.40(-0.78%)
Dec 03, 2014 1071 1094 1068 1083 0 +9.19(+0.86%)
Dec 02, 2014 1071 1089 1056 1074 0 +1.88(+0.18%)
Dec 01, 2014 1084 1092 1064 1072 0 -19.64(-1.80%)
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%)
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.