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 (%)
Jul 31, 2020 1247 1256 1228 1247 0 -6.32(-0.50%)
Jul 30, 2020 1259 1265 1237 1254 0 -21.70(-1.70%)
Jul 29, 2020 1259 1284 1257 1275 0 +17.40(+1.38%)
Jul 28, 2020 1268 1278 1253 1258 0 -10.00(-0.79%)
Jul 27, 2020 1247 1274 1244 1268 0 +18.37(+1.47%)
Jul 24, 2020 1259 1266 1243 1249 0 -9.39(-0.75%)
Jul 23, 2020 1241 1267 1240 1259 0 +15.97(+1.28%)
Jul 22, 2020 1228 1248 1225 1243 0 +7.81(+0.63%)
Jul 21, 2020 1242 1252 1230 1235 0 +3.96(+0.32%)
Jul 20, 2020 1233 1239 1224 1231 0 -6.90(-0.56%)
Jul 17, 2020 1238 1245 1227 1238 0 +5.57(+0.45%)
Jul 16, 2020 1225 1243 1217 1232 0 +1.84(+0.15%)
Jul 15, 2020 1226 1237 1208 1231 0 +24.14(+2.00%)
Jul 14, 2020 1170 1209 1166 1206 0 +38.09(+3.26%)
Jul 13, 2020 1173 1188 1161 1168 0 +4.94(+0.42%)
Jul 10, 2020 1159 1170 1153 1163 0 +2.79(+0.24%)
Jul 09, 2020 1169 1182 1153 1161 0 -11.31(-0.97%)
Jul 08, 2020 1180 1197 1156 1172 0 -10.64(-0.90%)
Jul 07, 2020 1194 1205 1180 1183 0 -22.26(-1.85%)
Jul 06, 2020 1208 1217 1190 1205 0 +20.54(+1.73%)
Jul 02, 2020 1184 1201 1173 1184 0 +19.12(+1.64%)
Jul 01, 2020 1202 1208 1161 1165 0 -33.75(-2.81%)
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%)
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.