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, 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%)
Apr 01, 2020 950.72 965.11 915.73 935.26 0 -63.03(-6.31%)
Mar 31, 2020 989.84 1010 970.38 998.29 0 -4.45(-0.44%)
Mar 30, 2020 950.95 1011 918.70 1003 0 +58.62(+6.21%)
Mar 27, 2020 953.72 966.17 913.79 944.12 0 -50.11(-5.04%)
Mar 26, 2020 954.28 1003 932.17 994.23 0 +52.04(+5.52%)
Mar 25, 2020 944.12 996.79 904.28 942.18 0 -5.91(-0.62%)
Mar 24, 2020 899.49 951.10 891.20 948.09 0 +88.75(+10.33%)
Mar 23, 2020 901.88 920.34 829.09 859.35 0 -60.45(-6.57%)
Mar 20, 2020 978.12 1003 908.74 919.80 0 -55.32(-5.67%)
Mar 19, 2020 904.87 993.25 857.13 975.12 0 +59.15(+6.46%)
Mar 18, 2020 970.04 985.30 803.84 915.97 0 -107.37(-10.49%)
Mar 17, 2020 1009 1051 943.57 1023 0 +39.81(+4.05%)
Mar 16, 2020 1001 1054 950.16 983.53 0 -145.87(-12.92%)
Mar 13, 2020 1092 1141 1041 1129 0 +90.67(+8.73%)
Mar 12, 2020 1088 1135 1015 1039 0 -111.96(-9.73%)
Mar 11, 2020 1176 1196 1143 1151 0 -59.45(-4.91%)
Mar 10, 2020 1228 1246 1148 1210 0 +14.84(+1.24%)
Mar 09, 2020 1140 1226 1068 1195 0 -22.60(-1.86%)
Mar 06, 2020 1226 1254 1194 1218 0 -45.49(-3.60%)
Mar 05, 2020 1220 1288 1210 1263 0 -11.58(-0.91%)
Mar 04, 2020 1207 1277 1196 1275 0 +88.34(+7.44%)
Mar 03, 2020 1226 1264 1181 1187 0 -40.05(-3.26%)
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.