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 (%)
Jun 30, 2020 1184 1210 1175 1199 0 +2.28(+0.19%)
Jun 29, 2020 1191 1208 1177 1197 0 +17.51(+1.48%)
Jun 26, 2020 1154 1184 1144 1179 0 +29.80(+2.59%)
Jun 25, 2020 1119 1152 1109 1149 0 +24.99(+2.22%)
Jun 24, 2020 1160 1163 1122 1124 0 -48.03(-4.10%)
Jun 23, 2020 1201 1203 1168 1172 0 -11.72(-0.99%)
Jun 22, 2020 1164 1195 1145 1184 0 +11.00(+0.94%)
Jun 19, 2020 1182 1196 1157 1173 0 -0.22(-0.02%)
Jun 18, 2020 1177 1195 1165 1173 0 -17.17(-1.44%)
Jun 17, 2020 1212 1214 1185 1190 0 -15.52(-1.29%)
Jun 16, 2020 1234 1238 1183 1206 0 +20.89(+1.76%)
Jun 15, 2020 1142 1199 1136 1185 0 +7.84(+0.67%)
Jun 12, 2020 1228 1230 1150 1177 0 -14.18(-1.19%)
Jun 11, 2020 1232 1241 1188 1191 0 -85.09(-6.67%)
Jun 10, 2020 1291 1297 1271 1277 0 -19.28(-1.49%)
Jun 09, 2020 1302 1311 1286 1296 0 -28.03(-2.12%)
Jun 08, 2020 1331 1353 1314 1324 0 +0.08(+0.01%)
Jun 05, 2020 1310 1337 1289 1324 0 +39.79(+3.10%)
Jun 04, 2020 1263 1298 1260 1284 0 +11.05(+0.87%)
Jun 03, 2020 1279 1284 1256 1273 0 +16.85(+1.34%)
Jun 02, 2020 1253 1286 1219 1256 0 +27.91(+2.27%)
Jun 01, 2020 1217 1246 1205 1228 0 +13.71(+1.13%)
May 29, 2020 1210 1225 1195 1214 0 -4.38(-0.36%)
May 28, 2020 1259 1261 1213 1219 0 -33.17(-2.65%)
May 27, 2020 1250 1257 1227 1252 0 +31.92(+2.62%)
May 26, 2020 1205 1233 1192 1220 0 +58.61(+5.05%)
May 22, 2020 1163 1171 1141 1162 0 +0.14(+0.01%)
May 21, 2020 1161 1178 1156 1161 0 -3.57(-0.31%)
May 20, 2020 1163 1185 1141 1165 0 +22.61(+1.98%)
May 19, 2020 1160 1179 1139 1142 0 -21.84(-1.88%)
May 18, 2020 1129 1174 1127 1164 0 +80.50(+7.43%)
May 15, 2020 1079 1102 1066 1084 0 -3.58(-0.33%)
May 14, 2020 1056 1089 1025 1087 0 +10.46(+0.97%)
May 13, 2020 1110 1118 1065 1077 0 -44.10(-3.93%)
May 12, 2020 1169 1182 1117 1121 0 -46.87(-4.01%)
May 11, 2020 1130 1182 1123 1168 0 +21.66(+1.89%)
May 08, 2020 1131 1153 1124 1146 0 +36.66(+3.30%)
May 07, 2020 1122 1136 1103 1109 0 +3.85(+0.35%)
May 06, 2020 1117 1124 1095 1106 0 -3.85(-0.35%)
May 05, 2020 1108 1131 1106 1109 0 +12.73(+1.16%)
May 04, 2020 1083 1101 1069 1097 0 +0.84(+0.08%)
May 01, 2020 1110 1115 1083 1096 0 -34.42(-3.05%)
Apr 30, 2020 1145 1155 1124 1130 0 -34.40(-2.95%)
Apr 29, 2020 1168 1191 1145 1165 0 +24.42(+2.14%)
Apr 28, 2020 1141 1154 1134 1140 0 +23.03(+2.06%)
Apr 27, 2020 1091 1123 1079 1117 0 +38.30(+3.55%)
Apr 24, 2020 1069 1086 1051 1079 0 +18.26(+1.72%)
Apr 23, 2020 1050 1087 1045 1061 0 +16.16(+1.55%)
Apr 22, 2020 1052 1065 1033 1045 0 +16.01(+1.56%)
Apr 21, 2020 1044 1059 1021 1028 0 -46.70(-4.34%)
Apr 20, 2020 1062 1095 1053 1075 0 -7.26(-0.67%)
Apr 17, 2020 1081 1113 1074 1082 0 +36.27(+3.47%)
Apr 16, 2020 1028 1053 1005 1046 0 +20.83(+2.03%)
Apr 15, 2020 1043 1048 1017 1025 0 -51.95(-4.82%)
Apr 14, 2020 1069 1099 1055 1077 0 +34.16(+3.27%)
Apr 13, 2020 1087 1088 1033 1043 0 -48.48(-4.44%)
Apr 09, 2020 1092 1114 1072 1092 0 +20.84(+1.95%)
Apr 08, 2020 1029 1079 1009 1071 0 +45.64(+4.45%)
Apr 07, 2020 1024 1040 995.60 1025 0 +40.06(+4.07%)
Apr 06, 2020 968.21 1005 955.37 985.09 0 +61.22(+6.63%)
Apr 03, 2020 959.52 975.36 915.40 923.87 0 -40.74(-4.22%)
Apr 02, 2020 930.80 975.62 926.39 964.61 0 +29.35(+3.14%)
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.