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 (%)
Apr 28, 2017 1241 1249 1224 1232 0 -7.98(-0.64%)
Apr 27, 2017 1242 1250 1232 1240 0 -3.05(-0.25%)
Apr 26, 2017 1241 1255 1234 1243 0 +0.20(+0.02%)
Apr 25, 2017 1230 1258 1229 1242 0 +21.56(+1.77%)
Apr 24, 2017 1222 1229 1213 1221 0 +13.66(+1.13%)
Apr 21, 2017 1206 1213 1195 1207 0 +2.63(+0.22%)
Apr 20, 2017 1192 1208 1189 1205 0 +20.60(+1.74%)
Apr 19, 2017 1191 1196 1179 1184 0 +0.20(+0.02%)
Apr 18, 2017 1177 1192 1172 1184 0 -2.43(-0.20%)
Apr 17, 2017 1180 1190 1169 1186 0 +18.85(+1.61%)
Apr 13, 2017 1181 1187 1165 1167 0 -15.20(-1.29%)
Apr 12, 2017 1211 1215 1178 1183 0 -31.75(-2.61%)
Apr 11, 2017 1202 1216 1195 1214 0 +9.54(+0.79%)
Apr 10, 2017 1197 1215 1194 1205 0 +10.91(+0.91%)
Apr 07, 2017 1190 1205 1187 1194 0 -1.10(-0.09%)
Apr 06, 2017 1181 1201 1179 1195 0 +13.56(+1.15%)
Apr 05, 2017 1197 1212 1178 1181 0 -5.36(-0.45%)
Apr 04, 2017 1182 1194 1175 1187 0 +3.15(+0.27%)
Apr 03, 2017 1203 1208 1177 1184 0 -18.17(-1.51%)
Mar 31, 2017 1199 1212 1192 1202 0 +0.62(+0.05%)
Mar 30, 2017 1193 1206 1190 1201 0 +10.52(+0.88%)
Mar 29, 2017 1183 1197 1177 1191 0 +5.59(+0.47%)
Mar 28, 2017 1175 1191 1166 1185 0 +7.41(+0.63%)
Mar 27, 2017 1159 1185 1155 1178 0 -3.27(-0.28%)
Mar 24, 2017 1183 1197 1173 1181 0 +0.10(+0.01%)
Mar 23, 2017 1174 1193 1167 1181 0 +9.78(+0.84%)
Mar 22, 2017 1166 1179 1155 1171 0 +4.31(+0.37%)
Mar 21, 2017 1200 1202 1164 1167 0 -26.19(-2.20%)
Mar 20, 2017 1184 1199 1180 1193 0 +3.40(+0.29%)
Mar 17, 2017 1191 1196 1183 1190 0 -1.70(-0.14%)
Mar 16, 2017 1197 1202 1182 1191 0 -1.15(-0.10%)
Mar 15, 2017 1175 1200 1167 1192 0 +22.89(+1.96%)
Mar 14, 2017 1172 1177 1157 1170 0 -11.46(-0.97%)
Mar 13, 2017 1175 1186 1170 1181 0 +6.02(+0.51%)
Mar 10, 2017 1178 1189 1154 1175 0 +4.25(+0.36%)
Mar 09, 2017 1188 1195 1159 1171 0 -11.66(-0.99%)
Mar 08, 2017 1196 1202 1181 1182 0 -10.46(-0.88%)
Mar 07, 2017 1195 1204 1189 1193 0 -6.32(-0.53%)
Mar 06, 2017 1193 1206 1186 1199 0 -4.30(-0.36%)
Mar 03, 2017 1202 1215 1196 1203 0 -1.89(-0.16%)
Mar 02, 2017 1232 1237 1201 1205 0 -22.78(-1.85%)
Mar 01, 2017 1210 1270 1207 1228 0 +76.74(+6.66%)
Feb 28, 2017 1166 1173 1148 1151 0 -18.99(-1.62%)
Feb 27, 2017 1156 1171 1155 1170 0 +14.09(+1.22%)
Feb 24, 2017 1133 1159 1122 1156 0 +14.71(+1.29%)
Feb 23, 2017 1159 1162 1139 1142 0 -11.39(-0.99%)
Feb 22, 2017 1141 1157 1136 1153 0 +5.79(+0.50%)
Feb 21, 2017 1146 1153 1140 1147 0 +3.32(+0.29%)
Feb 17, 2017 1144 1144 1144 1144 0 +2.40(+0.21%)
Feb 16, 2017 1145 1149 1134 1141 0 -2.64(-0.23%)
Feb 15, 2017 1138 1150 1131 1144 0 +3.95(+0.35%)
Feb 14, 2017 1142 1148 1137 1140 0 -12.77(-1.11%)
Feb 13, 2017 1157 1164 1146 1153 0 +0.51(+0.04%)
Feb 10, 2017 1152 1154 1142 1152 0 +6.38(+0.56%)
Feb 09, 2017 1140 1151 1133 1146 0 +9.91(+0.87%)
Feb 08, 2017 1145 1150 1133 1136 0 -14.89(-1.29%)
Feb 07, 2017 1153 1162 1144 1151 0 -2.55(-0.22%)
Feb 06, 2017 1163 1167 1145 1154 0 -15.26(-1.31%)
Feb 03, 2017 1159 1175 1155 1169 0 +14.29(+1.24%)
Feb 02, 2017 1156 1163 1147 1155 0 -2.25(-0.19%)
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.