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 (%)
May 29, 2015 993.66 1005 977.64 980.35 0 -16.18(-1.62%)
May 28, 2015 997.92 1003 989.45 996.53 0 -4.71(-0.47%)
May 27, 2015 996.53 1005 985.60 1001 0 +5.68(+0.57%)
May 26, 2015 996.17 1001 989.33 995.56 0 -5.05(-0.50%)
May 22, 2015 1001 1001 1001 1001 0 -1.27(-0.13%)
May 21, 2015 969.35 1023 968.75 1002 0 +21.15(+2.16%)
May 20, 2015 984.75 988.43 973.18 980.73 0 -4.40(-0.45%)
May 19, 2015 994.68 1001 979.60 985.13 0 -8.22(-0.83%)
May 18, 2015 992.73 999.95 982.81 993.35 0 -1.43(-0.14%)
May 15, 2015 999.82 1012 988.93 994.77 0 -7.25(-0.72%)
May 14, 2015 995.35 1005 986.05 1002 0 +12.03(+1.21%)
May 13, 2015 990.20 999.19 981.01 990.00 0 +4.75(+0.48%)
May 12, 2015 989.51 997.66 978.47 985.25 0 -0.23(-0.02%)
May 11, 2015 979.80 991.09 974.10 985.48 0 +4.07(+0.41%)
May 08, 2015 986.84 991.20 974.98 981.41 0 +9.79(+1.01%)
May 07, 2015 972.84 981.59 962.90 971.62 0 +2.69(+0.28%)
May 06, 2015 982.98 987.19 957.98 968.94 0 -9.24(-0.94%)
May 05, 2015 975.87 995.68 967.71 978.17 0 -7.22(-0.73%)
May 04, 2015 994.49 1015 978.10 985.39 0 -41.73(-4.06%)
May 01, 2015 1020 1033 1014 1027 0 +9.31(+0.91%)
Apr 30, 2015 1030 1037 1014 1018 0 -17.22(-1.66%)
Apr 29, 2015 1030 1044 1027 1035 0 -3.74(-0.36%)
Apr 28, 2015 1027 1041 1020 1039 0 +10.18(+0.99%)
Apr 27, 2015 1026 1034 1020 1029 0 +6.17(+0.60%)
Apr 24, 2015 1029 1032 1014 1022 0 -3.26(-0.32%)
Apr 23, 2015 1019 1033 1015 1026 0 +4.82(+0.47%)
Apr 22, 2015 1020 1026 1009 1021 0 +2.74(+0.27%)
Apr 21, 2015 1034 1039 1014 1018 0 -11.50(-1.12%)
Apr 20, 2015 1030 1040 1026 1030 0 +1.03(+0.10%)
Apr 17, 2015 1024 1035 1013 1029 0 +0.66(+0.06%)
Apr 16, 2015 1022 1036 1015 1028 0 +1.96(+0.19%)
Apr 15, 2015 1013 1037 1008 1026 0 +16.28(+1.61%)
Apr 14, 2015 1009 1015 1002 1010 0 -2.76(-0.27%)
Apr 13, 2015 1018 1024 1009 1012 0 -6.98(-0.68%)
Apr 10, 2015 1025 1031 1016 1019 0 -0.69(-0.07%)
Apr 09, 2015 1016 1023 1007 1020 0 +2.50(+0.25%)
Apr 08, 2015 1019 1025 1009 1018 0 -1.52(-0.15%)
Apr 07, 2015 1021 1035 1013 1019 0 -1.45(-0.14%)
Apr 06, 2015 1006 1029 1003 1021 0 +10.15(+1.00%)
Apr 02, 2015 1010 1010 1010 1010 0 +1.91(+0.19%)
Apr 01, 2015 1013 1022 999.07 1009 0 -5.74(-0.57%)
Mar 31, 2015 1013 1018 1004 1014 0 -1.42(-0.14%)
Mar 30, 2015 1004 1022 1001 1016 0 +16.15(+1.62%)
Mar 27, 2015 998.91 1006 991.70 999.54 0 -0.97(-0.10%)
Mar 26, 2015 998.93 1009 994.88 1001 0 -3.83(-0.38%)
Mar 25, 2015 1023 1025 1004 1004 0 -15.44(-1.51%)
Mar 24, 2015 1026 1031 1016 1020 0 -7.87(-0.77%)
Mar 23, 2015 1033 1036 1021 1028 0 -5.85(-0.57%)
Mar 20, 2015 1034 1044 1022 1034 0 +3.35(+0.33%)
Mar 19, 2015 1026 1034 1020 1030 0 -0.76(-0.07%)
Mar 18, 2015 1023 1037 1010 1031 0 +3.19(+0.31%)
Mar 17, 2015 1021 1030 1015 1028 0 +0.33(+0.03%)
Mar 16, 2015 1018 1032 1011 1027 0 +11.97(+1.18%)
Mar 13, 2015 1026 1033 1005 1015 0 -13.91(-1.35%)
Mar 12, 2015 1032 1040 1022 1029 0 +1.76(+0.17%)
Mar 11, 2015 1017 1031 1012 1028 0 +9.34(+0.92%)
Mar 10, 2015 1020 1028 1012 1018 0 -22.60(-2.17%)
Mar 09, 2015 1035 1050 1027 1041 0 +8.67(+0.84%)
Mar 06, 2015 1041 1046 1029 1032 0 -14.47(-1.38%)
Mar 05, 2015 1045 1059 1033 1047 0 -1.87(-0.18%)
Mar 04, 2015 1049 1059 1051 1048 0 -9.51(-0.90%)
Mar 03, 2015 1063 1070 1057 1058 0 -4.78(-0.45%)
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.