Skip to main content
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 (%)
Feb 28, 2020 1193 1215 1166 1199 0 -33.41(-2.71%)
Feb 27, 2020 1232 1271 1202 1232 0 -24.95(-1.98%)
Feb 26, 2020 1294 1303 1254 1257 0 -26.21(-2.04%)
Feb 25, 2020 1336 1339 1280 1284 0 -46.47(-3.49%)
Feb 24, 2020 1330 1346 1321 1330 0 -45.47(-3.31%)
Feb 21, 2020 1389 1392 1375 1375 0 -21.58(-1.54%)
Feb 20, 2020 1385 1401 1372 1397 0 +9.71(+0.70%)
Feb 19, 2020 1393 1399 1382 1387 0 -1.75(-0.13%)
Feb 18, 2020 1392 1397 1375 1389 0 -7.13(-0.51%)
Feb 14, 2020 1401 1405 1390 1396 0 -3.43(-0.25%)
Feb 13, 2020 1403 1413 1393 1400 0 -18.27(-1.29%)
Feb 12, 2020 1420 1424 1400 1418 0 +10.03(+0.71%)
Feb 11, 2020 1405 1422 1401 1408 0 +9.60(+0.69%)
Feb 10, 2020 1390 1403 1380 1398 0 +1.61(+0.12%)
Feb 07, 2020 1423 1430 1395 1397 0 -34.07(-2.38%)
Feb 06, 2020 1445 1447 1422 1431 0 -6.40(-0.45%)
Feb 05, 2020 1437 1443 1421 1437 0 +21.22(+1.50%)
Feb 04, 2020 1413 1427 1408 1416 0 +25.29(+1.82%)
Feb 03, 2020 1384 1411 1382 1391 0 +14.80(+1.08%)
Jan 31, 2020 1408 1412 1370 1376 0 -41.18(-2.91%)
Jan 30, 2020 1390 1420 1387 1417 0 +11.71(+0.83%)
Jan 29, 2020 1412 1421 1400 1405 0 -1.36(-0.10%)
Jan 28, 2020 1406 1417 1398 1407 0 +12.19(+0.87%)
Jan 27, 2020 1386 1414 1379 1394 0 -18.23(-1.29%)
Jan 24, 2020 1435 1437 1406 1413 0 -19.13(-1.34%)
Jan 23, 2020 1429 1437 1413 1432 0 -5.97(-0.42%)
Jan 22, 2020 1457 1468 1435 1438 0 -15.56(-1.07%)
Jan 21, 2020 1468 1469 1448 1453 0 -20.86(-1.41%)
Jan 17, 2020 1488 1494 1471 1474 0 -10.87(-0.73%)
Jan 16, 2020 1473 1486 1469 1485 0 +22.43(+1.53%)
Jan 15, 2020 1471 1484 1455 1463 0 -10.98(-0.75%)
Jan 14, 2020 1479 1492 1470 1474 0 -3.03(-0.21%)
Jan 13, 2020 1466 1481 1461 1477 0 +15.98(+1.09%)
Jan 10, 2020 1470 1479 1454 1461 0 -7.36(-0.50%)
Jan 09, 2020 1478 1482 1464 1468 0 -4.52(-0.31%)
Jan 08, 2020 1478 1490 1468 1473 0 -4.78(-0.32%)
Jan 07, 2020 1481 1488 1469 1477 0 -6.02(-0.41%)
Jan 06, 2020 1487 1493 1473 1483 0 -15.63(-1.04%)
Jan 03, 2020 1487 1505 1482 1499 0 -10.80(-0.72%)
Jan 02, 2020 1508 1516 1490 1510 0 +8.91(+0.59%)
Dec 31, 2019 1502 1516 1499 1501 0 -2.70(-0.18%)
Dec 30, 2019 1513 1518 1498 1504 0 -8.56(-0.57%)
Dec 27, 2019 1517 1520 1505 1512 0 +2.52(+0.17%)
Dec 26, 2019 1511 1514 1498 1510 0 +1.15(+0.08%)
Dec 24, 2019 1517 1521 1504 1508 0 -6.16(-0.41%)
Dec 23, 2019 1512 1522 1504 1515 0 +3.85(+0.25%)
Dec 20, 2019 1498 1515 1486 1511 0 +23.58(+1.59%)
Dec 19, 2019 1487 1491 1477 1487 0 +0.65(+0.04%)
Dec 18, 2019 1488 1491 1472 1487 0 +1.44(+0.10%)
Dec 17, 2019 1483 1490 1473 1485 0 +3.69(+0.25%)
Dec 16, 2019 1489 1492 1477 1481 0 +2.89(+0.20%)
Dec 13, 2019 1485 1499 1469 1479 0 -11.11(-0.75%)
Dec 12, 2019 1466 1493 1459 1490 0 +23.25(+1.59%)
Dec 11, 2019 1455 1470 1452 1466 0 +13.50(+0.93%)
Dec 10, 2019 1441 1461 1436 1453 0 +13.27(+0.92%)
Dec 09, 2019 1441 1448 1433 1440 0 -4.44(-0.31%)
Dec 06, 2019 1443 1450 1438 1444 0 +15.31(+1.07%)
Dec 05, 2019 1409 1433 1397 1429 0 +28.56(+2.04%)
Dec 04, 2019 1398 1438 1396 1400 0 -6.51(-0.46%)
Dec 03, 2019 1356 1422 1298 1407 0 -29.27(-2.04%)
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.