Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management Sector (CIX: MSECTOR637 )

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 (%)
Jan 31, 2019 2952 2979 2932 2963 0 +14.72(+0.50%)
Jan 30, 2019 2945 2956 2914 2948 0 +12.71(+0.43%)
Jan 29, 2019 2929 2960 2920 2935 0 +9.75(+0.33%)
Jan 28, 2019 2925 2939 2904 2925 0 -15.66(-0.53%)
Jan 25, 2019 2937 2960 2928 2941 0 +17.42(+0.60%)
Jan 24, 2019 2935 2946 2914 2924 0 -13.02(-0.44%)
Jan 23, 2019 2934 2945 2921 2937 0 +2.23(+0.08%)
Jan 22, 2019 2922 2947 2905 2934 0 +6.63(+0.23%)
Jan 18, 2019 2896 2935 2881 2928 0 +40.81(+1.41%)
Jan 17, 2019 2858 2891 2857 2887 0 +22.32(+0.78%)
Jan 16, 2019 2891 2896 2856 2865 0 -26.00(-0.90%)
Jan 15, 2019 2867 2895 2864 2891 0 +26.14(+0.91%)
Jan 14, 2019 2864 2883 2845 2864 0 -18.12(-0.63%)
Jan 11, 2019 2869 2885 2857 2883 0 +11.89(+0.41%)
Jan 10, 2019 2839 2874 2815 2871 0 +35.67(+1.26%)
Jan 09, 2019 2839 2852 2812 2835 0 -5.28(-0.19%)
Jan 08, 2019 2815 2844 2799 2840 0 +38.78(+1.38%)
Jan 07, 2019 2785 2825 2780 2802 0 +10.45(+0.37%)
Jan 04, 2019 2742 2797 2740 2791 0 +65.67(+2.41%)
Jan 03, 2019 2718 2739 2688 2725 0 -5.89(-0.22%)
Jan 02, 2019 2714 2733 2691 2731 0 -10.57(-0.39%)
Dec 31, 2018 2723 2747 2710 2742 0 +25.14(+0.93%)
Dec 28, 2018 2731 2759 2699 2717 0 -0.72(-0.03%)
Dec 27, 2018 2668 2719 2633 2717 0 +28.94(+1.08%)
Dec 26, 2018 2605 2689 2583 2689 0 +95.19(+3.67%)
Dec 24, 2018 2698 2702 2592 2593 0 -117.21(-4.32%)
Dec 21, 2018 2725 2756 2697 2711 0 -13.79(-0.51%)
Dec 20, 2018 2733 2748 2687 2724 0 -13.04(-0.48%)
Dec 19, 2018 2770 2791 2720 2737 0 -37.14(-1.34%)
Dec 18, 2018 2793 2807 2761 2774 0 -1.96(-0.07%)
Dec 17, 2018 2835 2839 2762 2776 0 -56.73(-2.00%)
Dec 14, 2018 2828 2861 2819 2833 0 -10.01(-0.35%)
Dec 13, 2018 2821 2852 2810 2843 0 +20.20(+0.72%)
Dec 12, 2018 2857 2876 2819 2823 0 -16.12(-0.57%)
Dec 11, 2018 2863 2875 2831 2839 0 +2.42(+0.09%)
Dec 10, 2018 2857 2859 2804 2837 0 -16.92(-0.59%)
Dec 07, 2018 2897 2922 2841 2854 0 -48.89(-1.68%)
Dec 06, 2018 2894 2910 2831 2903 0 -8.98(-0.31%)
Dec 04, 2018 2964 3006 2906 2911 0 -30.90(-1.05%)
Dec 03, 2018 2979 2984 2912 2942 0 -14.10(-0.48%)
Nov 30, 2018 2940 2970 2929 2956 0 +25.51(+0.87%)
Nov 29, 2018 2924 2947 2910 2931 0 -2.58(-0.09%)
Nov 28, 2018 2899 2940 2891 2934 0 +40.40(+1.40%)
Nov 27, 2018 2884 2898 2864 2893 0 -0.62(-0.02%)
Nov 26, 2018 2889 2909 2873 2894 0 +21.38(+0.74%)
Nov 23, 2018 2877 2898 2853 2872 0 -11.84(-0.41%)
Nov 21, 2018 2884 2884 2884 2884 0 -7.31(-0.25%)
Nov 20, 2018 2916 2932 2881 2892 0 -31.90(-1.09%)
Nov 19, 2018 2912 2939 2900 2923 0 +11.55(+0.40%)
Nov 16, 2018 2890 2921 2884 2912 0 +15.22(+0.53%)
Nov 15, 2018 2848 2901 2826 2897 0 +32.38(+1.13%)
Nov 14, 2018 2865 2887 2845 2864 0 +5.36(+0.19%)
Nov 13, 2018 2875 2887 2844 2859 0 -8.53(-0.30%)
Nov 12, 2018 2866 2899 2858 2867 0 +4.71(+0.16%)
Nov 09, 2018 2838 2871 2833 2863 0 +19.31(+0.68%)
Nov 08, 2018 2831 2857 2821 2843 0 +12.71(+0.45%)
Nov 07, 2018 2793 2833 2778 2831 0 +52.34(+1.88%)
Nov 06, 2018 2773 2790 2741 2778 0 +7.69(+0.28%)
Nov 05, 2018 2765 2795 2755 2771 0 +14.82(+0.54%)
Nov 02, 2018 2795 2803 2735 2756 0 -35.67(-1.28%)
Nov 01, 2018 2835 2849 2788 2792 0 -39.57(-1.40%)
Oct 31, 2018 2815 2852 2788 2831 0 +29.94(+1.07%)
Oct 30, 2018 2746 2809 2740 2801 0 +61.87(+2.26%)
Oct 29, 2018 2724 2770 2713 2739 0 +40.73(+1.51%)
Oct 26, 2018 2675 2717 2637 2699 0 -38.77(-1.42%)
Oct 24, 2018 2771 2782 2730 2737 0 -46.84(-1.68%)
Oct 23, 2018 2801 2811 2753 2784 0 -46.05(-1.63%)
Oct 22, 2018 2858 2861 2822 2830 0 -17.33(-0.61%)
Oct 19, 2018 2840 2864 2838 2848 0 +6.90(+0.24%)
Oct 18, 2018 2848 2863 2826 2841 0 -1.65(-0.06%)
Oct 17, 2018 2844 2857 2814 2842 0 -2.50(-0.09%)
Oct 16, 2018 2797 2848 2790 2845 0 +57.58(+2.07%)
Oct 15, 2018 2783 2807 2780 2787 0 -1.56(-0.06%)
Oct 12, 2018 2798 2806 2764 2789 0 +15.28(+0.55%)
Oct 11, 2018 2839 2852 2771 2774 0 -64.72(-2.28%)
Oct 10, 2018 2865 2881 2835 2838 0 -39.02(-1.36%)
Oct 09, 2018 2868 2893 2857 2877 0 +6.84(+0.24%)
Oct 08, 2018 2844 2877 2839 2870 0 +25.09(+0.88%)
Oct 05, 2018 2827 2856 2820 2845 0 +24.41(+0.87%)
Oct 04, 2018 2830 2837 2803 2821 0 -19.06(-0.67%)
Oct 03, 2018 2856 2868 2830 2840 0 -9.39(-0.33%)
Oct 02, 2018 2862 2870 2844 2849 0 -13.91(-0.49%)
Oct 01, 2018 2889 2892 2860 2863 0 -11.45(-0.40%)
Sep 28, 2018 2856 2878 2848 2875 0 +12.27(+0.43%)
Sep 27, 2018 2871 2888 2856 2862 0 -3.52(-0.12%)
Sep 26, 2018 2887 2895 2862 2866 0 -21.91(-0.76%)
Sep 25, 2018 2899 2908 2879 2888 0 -2.56(-0.09%)
Sep 24, 2018 2919 2924 2884 2890 0 -29.54(-1.01%)
Sep 21, 2018 2937 2939 2918 2920 0 -8.69(-0.30%)
Sep 20, 2018 2927 2940 2916 2929 0 +9.63(+0.33%)
Sep 19, 2018 2947 2951 2912 2919 0 -37.92(-1.28%)
Sep 18, 2018 2946 2970 2938 2957 0 +16.08(+0.55%)
Sep 17, 2018 2941 2950 2925 2941 0 +1.72(+0.06%)
Sep 14, 2018 2932 2945 2915 2939 0 +5.61(+0.19%)
Sep 13, 2018 2935 2938 2914 2934 0 +5.78(+0.20%)
Sep 12, 2018 2950 2952 2920 2928 0 -21.47(-0.73%)
Sep 11, 2018 2938 2965 2930 2949 0 +5.11(+0.17%)
Sep 10, 2018 2942 2958 2934 2944 0 +9.33(+0.32%)
Sep 07, 2018 2928 2954 2921 2935 0 +6.10(+0.21%)
Sep 06, 2018 2908 2935 2904 2929 0 +12.17(+0.42%)
Sep 05, 2018 2900 2921 2890 2917 0 +13.04(+0.45%)
Sep 04, 2018 2892 2906 2885 2904 0 +10.10(+0.35%)
Aug 31, 2018 2893 2893 2893 2893 0 +2.09(+0.07%)
Aug 30, 2018 2887 2897 2876 2891 0 +1.48(+0.05%)
Aug 29, 2018 2888 2896 2875 2890 0 +7.55(+0.26%)
Aug 28, 2018 2888 2895 2872 2882 0 -3.85(-0.13%)
Aug 27, 2018 2892 2902 2872 2886 0 +1.58(+0.05%)
Aug 24, 2018 2885 2897 2872 2885 0 +3.03(+0.11%)
Aug 23, 2018 2878 2894 2872 2882 0 +1.14(+0.04%)
Aug 22, 2018 2891 2895 2875 2880 0 -10.73(-0.37%)
Aug 21, 2018 2905 2916 2879 2891 0 -10.16(-0.35%)
Aug 20, 2018 2910 2915 2896 2901 0 -1.72(-0.06%)
Aug 17, 2018 2889 2911 2882 2903 0 +16.18(+0.56%)
Aug 16, 2018 2889 2895 2870 2887 0 +9.53(+0.33%)
Aug 15, 2018 2858 2884 2843 2877 0 +13.61(+0.48%)
Aug 14, 2018 2862 2884 2853 2864 0 +6.88(+0.24%)
Aug 13, 2018 2857 2877 2844 2857 0 -0.81(-0.03%)
Aug 10, 2018 2864 2874 2849 2858 0 -7.35(-0.26%)
Aug 09, 2018 2864 2872 2852 2865 0 +6.06(+0.21%)
Aug 08, 2018 2867 2877 2848 2859 0 -0.35(-0.01%)
Aug 07, 2018 2866 2872 2851 2859 0 +0.13(+0.00%)
Aug 06, 2018 2843 2865 2836 2859 0 +11.36(+0.40%)
Aug 03, 2018 2860 2875 2814 2848 0 -41.18(-1.43%)
Aug 02, 2018 2885 2902 2870 2889 0 +8.10(+0.28%)
Aug 01, 2018 2873 2903 2858 2881 0 +14.02(+0.49%)
Jul 31, 2018 2834 2873 2827 2867 0 +35.58(+1.26%)
Jul 30, 2018 2857 2868 2827 2831 0 -29.13(-1.02%)
Jul 27, 2018 2822 2871 2819 2860 0 +37.24(+1.32%)
Jul 26, 2018 2810 2838 2802 2823 0 +24.74(+0.88%)
Jul 25, 2018 2693 2806 2666 2798 0 +150.73(+5.69%)
Jul 24, 2018 2665 2671 2629 2648 0 -15.22(-0.57%)
Jul 23, 2018 2664 2673 2642 2663 0 -6.26(-0.23%)
Jul 20, 2018 2661 2677 2655 2669 0 +0.43(+0.02%)
Jul 19, 2018 2663 2678 2660 2669 0 +3.02(+0.11%)
Jul 18, 2018 2692 2697 2661 2666 0 -29.94(-1.11%)
Jul 17, 2018 2700 2709 2686 2696 0 -4.96(-0.18%)
Jul 16, 2018 2723 2727 2696 2701 0 -23.39(-0.86%)
Jul 13, 2018 2722 2736 2717 2724 0 +3.53(+0.13%)
Jul 12, 2018 2714 2731 2707 2720 0 +18.91(+0.70%)
Jul 11, 2018 2683 2712 2680 2702 0 +10.59(+0.39%)
Jul 10, 2018 2680 2696 2671 2691 0 +22.20(+0.83%)
Jul 09, 2018 2667 2681 2660 2669 0 +7.67(+0.29%)
Jul 06, 2018 2655 2674 2646 2661 0 -0.34(-0.01%)
Jul 05, 2018 2646 2663 2638 2661 0 +22.48(+0.85%)
Jul 03, 2018 2639 2639 2639 2639 0 -10.75(-0.41%)
Jul 02, 2018 2623 2652 2619 2650 0 +16.02(+0.61%)
Jun 29, 2018 2635 2652 2618 2634 0 +9.13(+0.35%)
Jun 28, 2018 2603 2632 2596 2625 0 +25.17(+0.97%)
Jun 27, 2018 2646 2657 2598 2599 0 -47.05(-1.78%)
Jun 26, 2018 2653 2665 2635 2646 0 -4.31(-0.16%)
Jun 25, 2018 2652 2661 2635 2651 0 -6.01(-0.23%)
Jun 22, 2018 2643 2666 2639 2657 0 +23.58(+0.90%)
Jun 21, 2018 2643 2652 2624 2633 0 -8.61(-0.33%)
Jun 20, 2018 2659 2665 2636 2642 0 -16.81(-0.63%)
Jun 19, 2018 2660 2673 2640 2659 0 -12.86(-0.48%)
Jun 18, 2018 2681 2689 2664 2671 0 -27.87(-1.03%)
Jun 15, 2018 2699 2705 2677 2699 0 +20.82(+0.78%)
Jun 14, 2018 2663 2681 2646 2678 0 +16.29(+0.61%)
Jun 13, 2018 2692 2698 2659 2662 0 -26.82(-1.00%)
Jun 12, 2018 2681 2697 2667 2689 0 +14.35(+0.54%)
Jun 11, 2018 2676 2685 2657 2675 0 +4.08(+0.15%)
Jun 08, 2018 2662 2678 2659 2671 0 +8.68(+0.33%)
Jun 07, 2018 2668 2676 2654 2662 0 -9.31(-0.35%)
Jun 06, 2018 2657 2676 2653 2671 0 +11.06(+0.42%)
Jun 05, 2018 2665 2678 2653 2660 0 -3.35(-0.13%)
Jun 04, 2018 2673 2682 2661 2664 0 -2.64(-0.10%)
Jun 01, 2018 2654 2670 2645 2666 0 +27.11(+1.03%)
May 31, 2018 2678 2689 2638 2639 0 -37.38(-1.40%)
May 30, 2018 2640 2682 2635 2676 0 +44.31(+1.68%)
May 29, 2018 2629 2642 2614 2632 0 -14.08(-0.53%)
May 25, 2018 2646 2646 2646 2646 0 +1.30(+0.05%)
May 24, 2018 2643 2652 2628 2645 0 +1.60(+0.06%)
May 23, 2018 2612 2648 2609 2643 0 +25.79(+0.99%)
May 22, 2018 2630 2649 2615 2618 0 -14.65(-0.56%)
May 21, 2018 2610 2637 2605 2632 0 +28.80(+1.11%)
May 18, 2018 2607 2616 2599 2603 0 -2.63(-0.10%)
May 17, 2018 2611 2622 2597 2606 0 -5.58(-0.21%)
May 16, 2018 2630 2641 2607 2612 0 -17.75(-0.68%)
May 15, 2018 2627 2641 2618 2629 0 -12.56(-0.48%)
May 14, 2018 2654 2660 2635 2642 0 -9.49(-0.36%)
May 11, 2018 2665 2672 2645 2651 0 -7.45(-0.28%)
May 10, 2018 2668 2676 2651 2659 0 +11.30(+0.43%)
May 09, 2018 2652 2659 2637 2648 0 -2.95(-0.11%)
May 08, 2018 2652 2666 2639 2650 0 -6.11(-0.23%)
May 07, 2018 2675 2680 2643 2657 0 -22.61(-0.84%)
May 04, 2018 2620 2692 2614 2679 0 +50.90(+1.94%)
May 03, 2018 2575 2648 2565 2628 0 +73.69(+2.88%)
May 02, 2018 2562 2577 2544 2555 0 -2.90(-0.11%)
May 01, 2018 2558 2567 2535 2557 0 -0.97(-0.04%)
Apr 30, 2018 2600 2610 2558 2558 0 -38.56(-1.48%)
Apr 27, 2018 2586 2611 2583 2597 0 +12.53(+0.48%)
Apr 26, 2018 2576 2599 2562 2584 0 +12.22(+0.48%)
Apr 25, 2018 2570 2585 2558 2572 0 -2.68(-0.10%)
Apr 24, 2018 2617 2620 2563 2575 0 -30.22(-1.16%)
Apr 23, 2018 2602 2633 2598 2605 0 +4.47(+0.17%)
Apr 20, 2018 2627 2646 2588 2601 0 -8.31(-0.32%)
Apr 19, 2018 2626 2636 2603 2609 0 -23.13(-0.88%)
Apr 18, 2018 2629 2641 2616 2632 0 +5.01(+0.19%)
Apr 17, 2018 2632 2641 2613 2627 0 +8.17(+0.31%)
Apr 16, 2018 2622 2629 2603 2619 0 +10.98(+0.42%)
Apr 13, 2018 2617 2624 2593 2608 0 -0.35(-0.01%)
Apr 12, 2018 2608 2628 2602 2608 0 +9.86(+0.38%)
Apr 11, 2018 2628 2639 2589 2598 0 -52.38(-1.98%)
Apr 10, 2018 2658 2665 2632 2651 0 +23.45(+0.89%)
Apr 09, 2018 2657 2667 2622 2627 0 -15.04(-0.57%)
Apr 06, 2018 2671 2687 2628 2642 0 -52.47(-1.95%)
Apr 05, 2018 2689 2706 2677 2695 0 +17.13(+0.64%)
Apr 04, 2018 2635 2682 2625 2678 0 +19.24(+0.72%)
Apr 03, 2018 2627 2663 2621 2659 0 +41.42(+1.58%)
Apr 02, 2018 2633 2653 2591 2617 0 -18.32(-0.70%)
Mar 29, 2018 2635 2635 2635 2635 0 +22.84(+0.87%)
Mar 28, 2018 2620 2639 2601 2613 0 -3.89(-0.15%)
Mar 27, 2018 2653 2660 2600 2616 0 -25.06(-0.95%)
Mar 26, 2018 2630 2649 2602 2642 0 +39.15(+1.50%)
Mar 23, 2018 2653 2674 2601 2602 0 -43.44(-1.64%)
Mar 22, 2018 2685 2699 2642 2646 0 -56.99(-2.11%)
Mar 21, 2018 2720 2730 2701 2703 0 -15.01(-0.55%)
Mar 20, 2018 2713 2729 2703 2718 0 +7.98(+0.29%)
Mar 19, 2018 2722 2736 2702 2710 0 -14.15(-0.52%)
Mar 16, 2018 2718 2737 2707 2724 0 +7.83(+0.29%)
Mar 15, 2018 2728 2733 2695 2716 0 -9.02(-0.33%)
Mar 14, 2018 2752 2758 2719 2725 0 -11.81(-0.43%)
Mar 13, 2018 2748 2758 2730 2737 0 -1.08(-0.04%)
Mar 12, 2018 2752 2757 2726 2738 0 -10.71(-0.39%)
Mar 09, 2018 2715 2751 2705 2749 0 +50.14(+1.86%)
Mar 08, 2018 2693 2708 2686 2699 0 +3.74(+0.14%)
Mar 07, 2018 2695 2698 2683 2695 0 -10.37(-0.38%)
Mar 06, 2018 2704 2708 2684 2705 0 +5.79(+0.21%)
Mar 05, 2018 2672 2707 2653 2700 0 +22.85(+0.85%)
Mar 02, 2018 2658 2687 2641 2677 0 +1.68(+0.06%)
Mar 01, 2018 2703 2727 2661 2675 0 -26.64(-0.99%)
Feb 28, 2018 2721 2759 2694 2702 0 -11.91(-0.44%)
Feb 27, 2018 2707 2737 2703 2714 0 +6.45(+0.24%)
Feb 26, 2018 2680 2711 2675 2707 0 +33.11(+1.24%)
Feb 23, 2018 2658 2676 2635 2674 0 +28.38(+1.07%)
Feb 22, 2018 2648 2664 2636 2646 0 -26.39(-0.99%)
Feb 21, 2018 2690 2717 2669 2672 0 -15.96(-0.59%)
Feb 20, 2018 2683 2724 2677 2688 0 -10.95(-0.41%)
Feb 16, 2018 2699 2699 2699 2699 0 +35.77(+1.34%)
Feb 15, 2018 2732 2756 2642 2663 0 +28.31(+1.07%)
Feb 14, 2018 2565 2640 2560 2635 0 +58.44(+2.27%)
Feb 13, 2018 2551 2585 2545 2576 0 +13.84(+0.54%)
Feb 12, 2018 2560 2580 2536 2563 0 +20.82(+0.82%)
Feb 09, 2018 2562 2578 2482 2542 0 +9.33(+0.37%)
Feb 08, 2018 2617 2629 2531 2532 0 -80.54(-3.08%)
Feb 07, 2018 2611 2661 2603 2613 0 +3.23(+0.12%)
Feb 06, 2018 2576 2642 2523 2610 0 -29.74(-1.13%)
Feb 05, 2018 2739 2747 2602 2639 0 -112.87(-4.10%)
Feb 02, 2018 2772 2794 2750 2752 0 -37.18(-1.33%)
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.