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 (%)
Oct 31, 2017 2611 2626 2600 2617 0 +2.76(+0.11%)
Oct 30, 2017 2621 2640 2599 2614 0 -8.33(-0.32%)
Oct 27, 2017 2614 2639 2599 2623 0 +14.33(+0.55%)
Oct 26, 2017 2541 2615 2526 2608 0 +92.62(+3.68%)
Oct 25, 2017 2525 2531 2510 2516 0 -13.28(-0.53%)
Oct 24, 2017 2533 2541 2525 2529 0 -0.08(-0.00%)
Oct 23, 2017 2519 2537 2514 2529 0 -1.31(-0.05%)
Oct 20, 2017 2524 2536 2518 2530 0 +14.97(+0.60%)
Oct 19, 2017 2497 2519 2491 2515 0 +14.37(+0.57%)
Oct 18, 2017 2503 2510 2496 2501 0 +3.11(+0.12%)
Oct 17, 2017 2487 2505 2484 2498 0 +8.68(+0.35%)
Oct 16, 2017 2502 2508 2486 2489 0 -13.90(-0.56%)
Oct 13, 2017 2513 2523 2499 2503 0 -3.91(-0.16%)
Oct 12, 2017 2500 2517 2496 2507 0 +2.86(+0.11%)
Oct 11, 2017 2504 2512 2495 2504 0 +5.84(+0.23%)
Oct 10, 2017 2509 2514 2491 2498 0 -1.85(-0.07%)
Oct 09, 2017 2494 2509 2486 2500 0 +10.56(+0.42%)
Oct 06, 2017 2495 2502 2480 2490 0 -15.27(-0.61%)
Oct 05, 2017 2490 2515 2486 2505 0 +12.86(+0.52%)
Oct 04, 2017 2543 2550 2471 2492 0 -96.05(-3.71%)
Oct 03, 2017 2579 2592 2565 2588 0 +7.97(+0.31%)
Oct 02, 2017 2567 2581 2560 2580 0 +19.43(+0.76%)
Sep 29, 2017 2562 2569 2553 2561 0 -5.78(-0.23%)
Sep 28, 2017 2561 2572 2548 2566 0 -0.85(-0.03%)
Sep 27, 2017 2569 2579 2556 2567 0 -0.18(-0.01%)
Sep 26, 2017 2566 2574 2557 2567 0 +1.78(+0.07%)
Sep 25, 2017 2558 2568 2550 2566 0 +13.15(+0.52%)
Sep 22, 2017 2552 2563 2549 2552 0 +0.28(+0.01%)
Sep 21, 2017 2561 2564 2536 2552 0 -7.00(-0.27%)
Sep 20, 2017 2561 2574 2553 2559 0 +0.75(+0.03%)
Sep 19, 2017 2557 2565 2548 2558 0 -1.61(-0.06%)
Sep 18, 2017 2563 2569 2552 2560 0 +0.42(+0.02%)
Sep 15, 2017 2553 2561 2535 2560 0 +5.35(+0.21%)
Sep 14, 2017 2547 2562 2541 2554 0 +4.04(+0.16%)
Sep 13, 2017 2564 2569 2547 2550 0 -14.91(-0.58%)
Sep 12, 2017 2544 2569 2541 2565 0 +19.86(+0.78%)
Sep 11, 2017 2538 2552 2527 2545 0 +21.50(+0.85%)
Sep 08, 2017 2485 2529 2478 2524 0 +35.49(+1.43%)
Sep 07, 2017 2488 2498 2478 2488 0 -2.98(-0.12%)
Sep 06, 2017 2492 2502 2486 2491 0 +2.86(+0.11%)
Sep 05, 2017 2498 2527 2483 2488 0 -33.94(-1.35%)
Sep 01, 2017 2526 2534 2518 2522 0 +1.14(+0.05%)
Aug 31, 2017 2520 2527 2509 2521 0 +5.30(+0.21%)
Aug 30, 2017 2510 2518 2499 2516 0 +6.31(+0.25%)
Aug 29, 2017 2488 2515 2483 2510 0 +15.43(+0.62%)
Aug 28, 2017 2487 2500 2477 2494 0 +12.00(+0.48%)
Aug 25, 2017 2481 2495 2475 2482 0 +9.52(+0.39%)
Aug 24, 2017 2485 2492 2469 2473 0 -8.57(-0.35%)
Aug 23, 2017 2481 2492 2475 2481 0 -10.33(-0.41%)
Aug 22, 2017 2476 2493 2473 2492 0 +22.66(+0.92%)
Aug 21, 2017 2460 2479 2455 2469 0 +9.66(+0.39%)
Aug 18, 2017 2467 2476 2456 2459 0 -10.17(-0.41%)
Aug 17, 2017 2486 2499 2467 2469 0 -18.96(-0.76%)
Aug 16, 2017 2488 2501 2481 2488 0 +7.31(+0.29%)
Aug 15, 2017 2481 2491 2472 2481 0 -0.04(-0.00%)
Aug 14, 2017 2464 2486 2462 2481 0 +30.47(+1.24%)
Aug 11, 2017 2463 2477 2450 2451 0 -7.09(-0.29%)
Aug 10, 2017 2473 2483 2453 2458 0 -23.61(-0.95%)
Aug 09, 2017 2489 2496 2477 2481 0 -9.51(-0.38%)
Aug 08, 2017 2495 2505 2486 2491 0 -7.87(-0.31%)
Aug 07, 2017 2503 2510 2492 2499 0 -2.00(-0.08%)
Aug 04, 2017 2509 2524 2490 2501 0 -13.44(-0.53%)
Aug 03, 2017 2496 2522 2487 2514 0 +27.50(+1.11%)
Aug 02, 2017 2490 2501 2472 2487 0 -10.38(-0.42%)
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.