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 (%)
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%)
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.