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 23, 2020 1585 1614 1579 1598 0 +28.79(+1.83%)
Dec 22, 2020 1568 1585 1556 1569 0 +2.07(+0.13%)
Dec 21, 2020 1543 1576 1522 1567 0 +6.23(+0.40%)
Dec 18, 2020 1582 1601 1546 1561 0 -12.61(-0.80%)
Dec 17, 2020 1561 1593 1551 1574 0 +17.71(+1.14%)
Dec 16, 2020 1557 1567 1530 1556 0 +10.12(+0.65%)
Dec 15, 2020 1522 1555 1514 1546 0 +45.03(+3.00%)
Dec 14, 2020 1524 1540 1497 1501 0 -13.88(-0.92%)
Dec 11, 2020 1498 1526 1490 1515 0 +15.40(+1.03%)
Dec 10, 2020 1516 1523 1487 1499 0 -18.77(-1.24%)
Dec 09, 2020 1506 1530 1494 1518 0 +19.63(+1.31%)
Dec 08, 2020 1482 1508 1478 1498 0 +8.51(+0.57%)
Dec 07, 2020 1492 1502 1470 1490 0 -6.75(-0.45%)
Dec 04, 2020 1467 1501 1465 1497 0 +37.85(+2.59%)
Dec 03, 2020 1460 1496 1432 1459 0 +7.74(+0.53%)
Dec 02, 2020 1448 1466 1438 1451 0 -4.44(-0.31%)
Dec 01, 2020 1471 1485 1449 1455 0 +4.64(+0.32%)
Nov 30, 2020 1487 1496 1442 1451 0 -41.91(-2.81%)
Nov 27, 2020 1495 1506 1476 1493 0 +12.00(+0.81%)
Nov 25, 2020 1492 1505 1450 1481 0 -15.64(-1.05%)
Nov 24, 2020 1490 1517 1457 1496 0 +32.75(+2.24%)
Nov 23, 2020 1462 1478 1447 1464 0 +12.72(+0.88%)
Nov 20, 2020 1436 1458 1422 1451 0 +12.02(+0.84%)
Nov 19, 2020 1428 1445 1407 1439 0 +9.98(+0.70%)
Nov 18, 2020 1445 1460 1423 1429 0 -7.25(-0.50%)
Nov 17, 2020 1432 1449 1407 1436 0 -6.82(-0.47%)
Nov 16, 2020 1430 1453 1417 1443 0 +27.92(+1.97%)
Nov 13, 2020 1407 1429 1397 1415 0 +16.22(+1.16%)
Nov 12, 2020 1397 1413 1378 1399 0 -3.81(-0.27%)
Nov 11, 2020 1403 1412 1377 1403 0 +6.83(+0.49%)
Nov 10, 2020 1364 1409 1359 1396 0 +35.99(+2.65%)
Nov 09, 2020 1401 1420 1353 1360 0 +32.91(+2.48%)
Nov 06, 2020 1349 1358 1324 1327 0 -16.60(-1.24%)
Nov 05, 2020 1272 1365 1271 1344 0 +87.08(+6.93%)
Nov 04, 2020 1292 1294 1253 1256 0 -40.71(-3.14%)
Nov 03, 2020 1291 1306 1272 1297 0 +28.76(+2.27%)
Nov 02, 2020 1271 1279 1255 1268 0 +15.68(+1.25%)
Oct 30, 2020 1249 1268 1234 1253 0 +0.71(+0.06%)
Oct 29, 2020 1229 1261 1226 1252 0 +13.43(+1.08%)
Oct 28, 2020 1277 1298 1236 1239 0 -68.52(-5.24%)
Oct 27, 2020 1315 1340 1302 1307 0 -6.97(-0.53%)
Oct 26, 2020 1340 1354 1304 1314 0 -46.17(-3.39%)
Oct 23, 2020 1370 1376 1350 1360 0 +1.28(+0.09%)
Oct 22, 2020 1356 1373 1349 1359 0 +8.49(+0.63%)
Oct 21, 2020 1348 1367 1342 1350 0 +3.56(+0.26%)
Oct 20, 2020 1340 1370 1336 1347 0 +16.62(+1.25%)
Oct 19, 2020 1341 1350 1320 1330 0 -8.01(-0.60%)
Oct 16, 2020 1341 1354 1334 1338 0 -1.86(-0.14%)
Oct 15, 2020 1314 1344 1306 1340 0 +8.82(+0.66%)
Oct 14, 2020 1338 1355 1330 1331 0 +0.45(+0.03%)
Oct 13, 2020 1336 1350 1325 1331 0 -17.94(-1.33%)
Oct 12, 2020 1346 1358 1334 1349 0 +11.71(+0.88%)
Oct 09, 2020 1341 1352 1328 1337 0 +3.10(+0.23%)
Oct 08, 2020 1338 1342 1318 1334 0 +7.73(+0.58%)
Oct 07, 2020 1318 1337 1311 1326 0 +19.25(+1.47%)
Oct 06, 2020 1315 1340 1304 1307 0 -9.54(-0.72%)
Oct 05, 2020 1269 1322 1268 1317 0 +63.46(+5.06%)
Oct 02, 2020 1232 1269 1228 1253 0 +26.12(+2.13%)
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.