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 (%)
Nov 30, 2018 1437 1457 1427 1450 0 +13.07(+0.91%)
Nov 29, 2018 1425 1447 1421 1437 0 +2.27(+0.16%)
Nov 28, 2018 1404 1439 1389 1435 0 +38.19(+2.73%)
Nov 27, 2018 1409 1417 1388 1397 0 -18.27(-1.29%)
Nov 26, 2018 1403 1424 1397 1415 0 +22.71(+1.63%)
Nov 23, 2018 1389 1407 1386 1392 0 -10.86(-0.77%)
Nov 21, 2018 1403 1403 1403 1403 0 +13.94(+1.00%)
Nov 20, 2018 1397 1411 1383 1389 0 -25.74(-1.82%)
Nov 19, 2018 1436 1447 1409 1415 0 -26.78(-1.86%)
Nov 16, 2018 1426 1448 1418 1442 0 +8.50(+0.59%)
Nov 15, 2018 1396 1442 1393 1433 0 +26.60(+1.89%)
Nov 14, 2018 1424 1440 1396 1407 0 -3.23(-0.23%)
Nov 13, 2018 1410 1431 1398 1410 0 +7.89(+0.56%)
Nov 12, 2018 1433 1437 1395 1402 0 -28.03(-1.96%)
Nov 09, 2018 1437 1443 1396 1430 0 -22.94(-1.58%)
Nov 08, 2018 1442 1459 1436 1453 0 +5.89(+0.41%)
Nov 07, 2018 1434 1453 1400 1447 0 +26.87(+1.89%)
Nov 06, 2018 1402 1425 1384 1420 0 +12.55(+0.89%)
Nov 05, 2018 1407 1424 1399 1408 0 +2.91(+0.21%)
Nov 02, 2018 1407 1415 1379 1405 0 +22.86(+1.65%)
Nov 01, 2018 1340 1386 1322 1382 0 +46.92(+3.52%)
Oct 31, 2018 1340 1355 1329 1335 0 +7.20(+0.54%)
Oct 30, 2018 1313 1333 1306 1328 0 +15.74(+1.20%)
Oct 29, 2018 1340 1354 1295 1312 0 -10.21(-0.77%)
Oct 26, 2018 1297 1339 1288 1322 0 +18.69(+1.43%)
Oct 24, 2018 1347 1359 1301 1303 0 -41.81(-3.11%)
Oct 23, 2018 1338 1357 1319 1345 0 -17.00(-1.25%)
Oct 22, 2018 1366 1375 1352 1362 0 -4.56(-0.33%)
Oct 19, 2018 1378 1388 1361 1367 0 -10.55(-0.77%)
Oct 18, 2018 1385 1403 1371 1377 0 -19.32(-1.38%)
Oct 17, 2018 1405 1418 1389 1397 0 -13.37(-0.95%)
Oct 16, 2018 1392 1411 1385 1410 0 +25.77(+1.86%)
Oct 15, 2018 1378 1393 1373 1384 0 +6.68(+0.48%)
Oct 12, 2018 1395 1399 1364 1378 0 +0.09(+0.01%)
Oct 11, 2018 1409 1423 1376 1377 0 -39.42(-2.78%)
Oct 10, 2018 1476 1481 1414 1417 0 -62.32(-4.21%)
Oct 09, 2018 1489 1492 1473 1479 0 -14.52(-0.97%)
Oct 08, 2018 1488 1496 1477 1494 0 -1.34(-0.09%)
Oct 05, 2018 1511 1518 1484 1495 0 -13.92(-0.92%)
Oct 04, 2018 1522 1529 1497 1509 0 -19.58(-1.28%)
Oct 03, 2018 1517 1544 1510 1529 0 +17.20(+1.14%)
Oct 02, 2018 1518 1535 1509 1511 0 -8.54(-0.56%)
Oct 01, 2018 1537 1542 1515 1520 0 -3.06(-0.20%)
Sep 28, 2018 1521 1530 1517 1523 0 +0.60(+0.04%)
Sep 27, 2018 1529 1540 1518 1522 0 -3.96(-0.26%)
Sep 26, 2018 1544 1548 1524 1526 0 -17.95(-1.16%)
Sep 25, 2018 1555 1557 1541 1544 0 -2.66(-0.17%)
Sep 24, 2018 1550 1557 1535 1547 0 -5.20(-0.34%)
Sep 21, 2018 1535 1557 1528 1552 0 +18.59(+1.21%)
Sep 20, 2018 1542 1557 1526 1534 0 +0.78(+0.05%)
Sep 19, 2018 1539 1552 1528 1533 0 -7.47(-0.48%)
Sep 18, 2018 1542 1553 1528 1540 0 +1.76(+0.11%)
Sep 17, 2018 1549 1556 1528 1538 0 -11.00(-0.71%)
Sep 14, 2018 1517 1554 1507 1549 0 +38.92(+2.58%)
Sep 13, 2018 1506 1516 1496 1511 0 +9.47(+0.63%)
Sep 12, 2018 1502 1508 1484 1501 0 -2.26(-0.15%)
Sep 11, 2018 1506 1515 1490 1503 0 -3.30(-0.22%)
Sep 10, 2018 1478 1525 1468 1507 0 +35.88(+2.44%)
Sep 07, 2018 1436 1490 1432 1471 0 +39.48(+2.76%)
Sep 06, 2018 1370 1440 1357 1431 0 +73.56(+5.42%)
Sep 05, 2018 1356 1371 1344 1358 0 -1.45(-0.11%)
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.