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 (%)
Dec 31, 2019 1502 1516 1499 1501 0 -2.70(-0.18%)
Dec 30, 2019 1513 1518 1498 1504 0 -8.56(-0.57%)
Dec 27, 2019 1517 1520 1505 1512 0 +2.52(+0.17%)
Dec 26, 2019 1511 1514 1498 1510 0 +1.15(+0.08%)
Dec 24, 2019 1517 1521 1504 1508 0 -6.16(-0.41%)
Dec 23, 2019 1512 1522 1504 1515 0 +3.85(+0.25%)
Dec 20, 2019 1498 1515 1486 1511 0 +23.58(+1.59%)
Dec 19, 2019 1487 1491 1477 1487 0 +0.65(+0.04%)
Dec 18, 2019 1488 1491 1472 1487 0 +1.44(+0.10%)
Dec 17, 2019 1483 1490 1473 1485 0 +3.69(+0.25%)
Dec 16, 2019 1489 1492 1477 1481 0 +2.89(+0.20%)
Dec 13, 2019 1485 1499 1469 1479 0 -11.11(-0.75%)
Dec 12, 2019 1466 1493 1459 1490 0 +23.25(+1.59%)
Dec 11, 2019 1455 1470 1452 1466 0 +13.50(+0.93%)
Dec 10, 2019 1441 1461 1436 1453 0 +13.27(+0.92%)
Dec 09, 2019 1441 1448 1433 1440 0 -4.44(-0.31%)
Dec 06, 2019 1443 1450 1438 1444 0 +15.31(+1.07%)
Dec 05, 2019 1409 1433 1397 1429 0 +28.56(+2.04%)
Dec 04, 2019 1398 1438 1396 1400 0 -6.51(-0.46%)
Dec 03, 2019 1356 1422 1298 1407 0 -29.27(-2.04%)
Dec 02, 2019 1465 1468 1433 1436 0 -22.63(-1.55%)
Nov 29, 2019 1468 1471 1454 1459 0 -11.37(-0.77%)
Nov 27, 2019 1461 1473 1448 1470 0 +12.08(+0.83%)
Nov 26, 2019 1451 1461 1444 1458 0 +2.38(+0.16%)
Nov 25, 2019 1436 1462 1429 1456 0 +26.82(+1.88%)
Nov 22, 2019 1432 1438 1416 1429 0 +4.80(+0.34%)
Nov 21, 2019 1432 1434 1416 1424 0 -5.12(-0.36%)
Nov 20, 2019 1432 1442 1419 1429 0 -8.56(-0.60%)
Nov 19, 2019 1441 1446 1423 1438 0 +4.67(+0.33%)
Nov 18, 2019 1435 1444 1420 1433 0 -7.01(-0.49%)
Nov 15, 2019 1442 1450 1429 1440 0 +7.58(+0.53%)
Nov 14, 2019 1427 1437 1421 1432 0 +1.38(+0.10%)
Nov 13, 2019 1428 1441 1418 1431 0 -8.26(-0.57%)
Nov 12, 2019 1452 1458 1434 1439 0 -12.03(-0.83%)
Nov 11, 2019 1460 1472 1447 1451 0 -19.54(-1.33%)
Nov 08, 2019 1482 1493 1466 1471 0 -11.81(-0.80%)
Nov 07, 2019 1479 1490 1460 1483 0 +14.71(+1.00%)
Nov 06, 2019 1464 1476 1451 1468 0 +0.76(+0.05%)
Nov 05, 2019 1462 1475 1450 1467 0 +1.97(+0.13%)
Nov 04, 2019 1433 1471 1419 1465 0 +49.18(+3.47%)
Nov 01, 2019 1409 1424 1393 1416 0 +28.25(+2.04%)
Oct 31, 2019 1394 1396 1366 1388 0 -8.38(-0.60%)
Oct 30, 2019 1415 1416 1381 1396 0 -22.00(-1.55%)
Oct 29, 2019 1402 1426 1398 1418 0 +8.81(+0.63%)
Oct 28, 2019 1409 1419 1398 1409 0 +7.91(+0.56%)
Oct 25, 2019 1386 1408 1382 1401 0 +17.62(+1.27%)
Oct 24, 2019 1395 1397 1371 1384 0 -7.40(-0.53%)
Oct 23, 2019 1392 1400 1378 1391 0 -0.34(-0.02%)
Oct 22, 2019 1387 1402 1371 1392 0 +6.81(+0.49%)
Oct 21, 2019 1391 1402 1374 1385 0 +5.96(+0.43%)
Oct 18, 2019 1366 1384 1364 1379 0 +8.21(+0.60%)
Oct 17, 2019 1365 1382 1361 1371 0 +16.14(+1.19%)
Oct 16, 2019 1350 1366 1345 1354 0 +0.84(+0.06%)
Oct 15, 2019 1348 1364 1337 1354 0 +10.27(+0.76%)
Oct 14, 2019 1353 1354 1338 1343 0 -10.08(-0.74%)
Oct 11, 2019 1352 1380 1350 1353 0 +22.75(+1.71%)
Oct 10, 2019 1320 1342 1316 1331 0 +13.16(+1.00%)
Oct 09, 2019 1321 1328 1307 1317 0 +12.03(+0.92%)
Oct 08, 2019 1316 1322 1303 1305 0 -27.27(-2.05%)
Oct 07, 2019 1331 1343 1316 1333 0 -3.88(-0.29%)
Oct 04, 2019 1322 1338 1316 1337 0 +17.88(+1.36%)
Oct 03, 2019 1306 1322 1284 1319 0 +6.93(+0.53%)
Oct 02, 2019 1319 1326 1301 1312 0 -23.74(-1.78%)
Oct 01, 2019 1384 1397 1330 1336 0 -36.75(-2.68%)
Sep 30, 2019 1372 1385 1363 1372 0 +5.43(+0.40%)
Sep 27, 2019 1370 1380 1350 1367 0 +5.97(+0.44%)
Sep 26, 2019 1372 1375 1356 1361 0 -11.76(-0.86%)
Sep 25, 2019 1358 1380 1349 1373 0 +15.43(+1.14%)
Sep 24, 2019 1385 1393 1349 1357 0 -24.73(-1.79%)
Sep 23, 2019 1365 1396 1363 1382 0 +5.44(+0.40%)
Sep 20, 2019 1393 1401 1374 1376 0 -13.36(-0.96%)
Sep 19, 2019 1401 1411 1387 1390 0 -5.58(-0.40%)
Sep 18, 2019 1394 1405 1383 1395 0 -10.68(-0.76%)
Sep 17, 2019 1395 1413 1381 1406 0 +0.53(+0.04%)
Sep 16, 2019 1400 1420 1383 1406 0 -6.71(-0.48%)
Sep 13, 2019 1403 1424 1387 1412 0 +15.37(+1.10%)
Sep 12, 2019 1398 1410 1380 1397 0 -0.92(-0.07%)
Sep 11, 2019 1365 1401 1352 1398 0 +36.62(+2.69%)
Sep 10, 2019 1340 1365 1323 1361 0 +21.35(+1.59%)
Sep 09, 2019 1337 1349 1314 1340 0 +4.65(+0.35%)
Sep 06, 2019 1352 1356 1322 1335 0 -9.49(-0.71%)
Sep 05, 2019 1252 1355 1249 1345 0 +93.53(+7.48%)
Sep 04, 2019 1251 1261 1245 1251 0 +12.81(+1.03%)
Sep 03, 2019 1275 1278 1227 1238 0 -50.73(-3.94%)
Aug 30, 2019 1294 1299 1278 1289 0 +3.52(+0.27%)
Aug 29, 2019 1264 1289 1263 1286 0 +39.41(+3.16%)
Aug 28, 2019 1231 1258 1228 1246 0 +11.51(+0.93%)
Aug 27, 2019 1242 1250 1230 1235 0 +2.16(+0.18%)
Aug 26, 2019 1239 1242 1222 1232 0 +6.23(+0.51%)
Aug 23, 2019 1272 1274 1222 1226 0 -56.24(-4.39%)
Aug 22, 2019 1300 1307 1279 1282 0 -10.30(-0.80%)
Aug 21, 2019 1309 1318 1287 1293 0 -6.40(-0.49%)
Aug 20, 2019 1307 1317 1294 1299 0 -11.61(-0.89%)
Aug 19, 2019 1318 1325 1302 1311 0 +10.66(+0.82%)
Aug 16, 2019 1276 1305 1270 1300 0 +32.51(+2.56%)
Aug 15, 2019 1259 1274 1253 1268 0 +10.36(+0.82%)
Aug 14, 2019 1285 1293 1256 1257 0 -53.50(-4.08%)
Aug 13, 2019 1288 1337 1284 1311 0 +19.28(+1.49%)
Aug 12, 2019 1300 1311 1285 1291 0 -23.38(-1.78%)
Aug 09, 2019 1319 1329 1297 1315 0 -1.83(-0.14%)
Aug 08, 2019 1298 1324 1288 1317 0 +27.60(+2.14%)
Aug 07, 2019 1271 1299 1252 1289 0 +1.85(+0.14%)
Aug 06, 2019 1276 1296 1265 1287 0 +17.50(+1.38%)
Aug 05, 2019 1301 1307 1257 1270 0 -56.17(-4.24%)
Aug 02, 2019 1326 1339 1309 1326 0 -3.73(-0.28%)
Aug 01, 2019 1359 1375 1324 1330 0 -27.79(-2.05%)
Jul 31, 2019 1361 1387 1348 1357 0 -4.28(-0.31%)
Jul 30, 2019 1335 1364 1331 1362 0 +14.92(+1.11%)
Jul 29, 2019 1352 1356 1339 1347 0 -5.75(-0.43%)
Jul 26, 2019 1352 1362 1344 1353 0 +0.94(+0.07%)
Jul 25, 2019 1374 1376 1346 1352 0 -18.29(-1.34%)
Jul 24, 2019 1343 1371 1338 1370 0 +19.89(+1.47%)
Jul 23, 2019 1334 1356 1327 1350 0 +23.30(+1.76%)
Jul 22, 2019 1325 1335 1317 1327 0 +3.40(+0.26%)
Jul 19, 2019 1330 1345 1321 1323 0 -1.92(-0.14%)
Jul 18, 2019 1338 1340 1320 1325 0 -10.43(-0.78%)
Jul 17, 2019 1352 1360 1334 1336 0 -17.02(-1.26%)
Jul 16, 2019 1322 1366 1320 1353 0 +27.32(+2.06%)
Jul 15, 2019 1332 1338 1315 1325 0 -3.73(-0.28%)
Jul 12, 2019 1303 1335 1294 1329 0 +25.47(+1.95%)
Jul 11, 2019 1315 1315 1294 1304 0 -9.38(-0.71%)
Jul 10, 2019 1339 1354 1305 1313 0 -19.29(-1.45%)
Jul 09, 2019 1335 1342 1324 1332 0 -8.20(-0.61%)
Jul 08, 2019 1346 1353 1334 1340 0 -10.86(-0.80%)
Jul 05, 2019 1355 1358 1334 1351 0 -13.03(-0.96%)
Jul 03, 2019 1364 1369 1353 1364 0 +4.60(+0.34%)
Jul 02, 2019 1372 1374 1348 1360 0 -13.07(-0.95%)
Jul 01, 2019 1391 1397 1359 1373 0 +1.03(+0.08%)
Jun 28, 2019 1361 1382 1357 1372 0 +13.60(+1.00%)
Jun 27, 2019 1345 1361 1338 1358 0 +17.55(+1.31%)
Jun 26, 2019 1331 1347 1327 1341 0 +11.00(+0.83%)
Jun 25, 2019 1328 1340 1318 1330 0 +5.09(+0.38%)
Jun 24, 2019 1330 1338 1319 1325 0 -5.82(-0.44%)
Jun 21, 2019 1350 1354 1324 1330 0 -21.59(-1.60%)
Jun 20, 2019 1348 1361 1334 1352 0 +18.15(+1.36%)
Jun 19, 2019 1325 1338 1315 1334 0 +11.57(+0.88%)
Jun 18, 2019 1305 1334 1304 1322 0 +24.78(+1.91%)
Jun 17, 2019 1315 1320 1290 1297 0 -17.86(-1.36%)
Jun 14, 2019 1338 1339 1310 1315 0 -24.16(-1.80%)
Jun 13, 2019 1333 1347 1319 1340 0 +10.86(+0.82%)
Jun 12, 2019 1326 1337 1313 1329 0 -3.26(-0.24%)
Jun 11, 2019 1347 1359 1326 1332 0 +2.52(+0.19%)
Jun 10, 2019 1329 1348 1321 1329 0 +2.70(+0.20%)
Jun 07, 2019 1324 1340 1317 1327 0 +12.67(+0.96%)
Jun 06, 2019 1318 1327 1288 1314 0 -9.09(-0.69%)
Jun 05, 2019 1324 1329 1272 1323 0 +1.66(+0.13%)
Jun 04, 2019 1290 1333 1250 1321 0 +12.77(+0.98%)
Jun 03, 2019 1282 1326 1271 1309 0 +27.04(+2.11%)
May 31, 2019 1276 1291 1265 1282 0 -5.24(-0.41%)
May 30, 2019 1283 1302 1272 1287 0 +4.24(+0.33%)
May 29, 2019 1279 1291 1266 1283 0 -1.86(-0.14%)
May 28, 2019 1303 1312 1281 1284 0 -13.67(-1.05%)
May 24, 2019 1293 1306 1289 1298 0 +8.97(+0.70%)
May 23, 2019 1313 1315 1277 1289 0 -41.63(-3.13%)
May 22, 2019 1335 1345 1326 1331 0 -11.33(-0.84%)
May 21, 2019 1343 1356 1329 1342 0 +11.15(+0.84%)
May 20, 2019 1325 1347 1321 1331 0 -5.02(-0.38%)
May 17, 2019 1356 1364 1333 1336 0 -34.27(-2.50%)
May 16, 2019 1373 1384 1362 1370 0 +5.98(+0.44%)
May 15, 2019 1344 1371 1338 1364 0 +5.01(+0.37%)
May 14, 2019 1355 1374 1345 1359 0 +8.03(+0.59%)
May 13, 2019 1364 1380 1340 1351 0 -45.49(-3.26%)
May 10, 2019 1380 1402 1360 1397 0 +10.00(+0.72%)
May 09, 2019 1375 1393 1357 1387 0 -4.01(-0.29%)
May 08, 2019 1387 1407 1382 1391 0 +2.30(+0.17%)
May 07, 2019 1391 1405 1378 1388 0 -22.35(-1.58%)
May 06, 2019 1385 1419 1375 1411 0 -6.40(-0.45%)
May 03, 2019 1395 1422 1391 1417 0 +38.86(+2.82%)
May 02, 2019 1381 1390 1361 1378 0 -8.09(-0.58%)
May 01, 2019 1408 1410 1383 1386 0 -16.17(-1.15%)
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%)
Feb 01, 2019 1226 1242 1216 1229 0 +3.59(+0.29%)
Jan 31, 2019 1225 1240 1209 1225 0 -2.31(-0.19%)
Jan 30, 2019 1227 1235 1202 1228 0 +12.00(+0.99%)
Jan 29, 2019 1215 1227 1207 1216 0 +6.67(+0.55%)
Jan 28, 2019 1218 1221 1197 1209 0 -25.14(-2.04%)
Jan 25, 2019 1229 1248 1218 1234 0 +19.17(+1.58%)
Jan 24, 2019 1205 1221 1203 1215 0 +8.30(+0.69%)
Jan 23, 2019 1224 1232 1199 1207 0 -11.14(-0.91%)
Jan 22, 2019 1239 1249 1205 1218 0 -34.71(-2.77%)
Jan 18, 2019 1233 1259 1232 1252 0 +25.23(+2.06%)
Jan 17, 2019 1198 1237 1193 1227 0 +19.76(+1.64%)
Jan 16, 2019 1192 1217 1183 1207 0 +17.16(+1.44%)
Jan 15, 2019 1208 1209 1179 1190 0 -13.11(-1.09%)
Jan 14, 2019 1195 1212 1187 1203 0 -0.65(-0.05%)
Jan 11, 2019 1191 1206 1184 1204 0 +6.41(+0.54%)
Jan 10, 2019 1169 1200 1165 1198 0 +20.95(+1.78%)
Jan 09, 2019 1166 1182 1160 1177 0 +14.99(+1.29%)
Jan 08, 2019 1150 1169 1137 1162 0 +26.24(+2.31%)
Jan 07, 2019 1125 1154 1114 1135 0 +8.36(+0.74%)
Jan 04, 2019 1110 1135 1106 1127 0 +35.53(+3.25%)
Jan 03, 2019 1115 1118 1083 1092 0 -29.05(-2.59%)
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.