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 (%)
Feb 29, 2016 1982 1988 1957 1964 0 -17.21(-0.87%)
Feb 26, 2016 1986 2000 1970 1981 0 +4.86(+0.25%)
Feb 25, 2016 1974 1986 1959 1976 0 +7.71(+0.39%)
Feb 24, 2016 1947 1973 1924 1968 0 +3.09(+0.16%)
Feb 23, 2016 1963 1984 1956 1965 0 +0.13(+0.01%)
Feb 22, 2016 1958 1973 1949 1965 0 +16.20(+0.83%)
Feb 19, 2016 1950 1964 1932 1949 0 -3.94(-0.20%)
Feb 18, 2016 1937 1964 1922 1953 0 +14.56(+0.75%)
Feb 17, 2016 1936 1953 1924 1938 0 +7.17(+0.37%)
Feb 16, 2016 1922 1936 1901 1931 0 +36.68(+1.94%)
Feb 12, 2016 1894 1894 1894 1894 0 +34.44(+1.85%)
Feb 11, 2016 1850 1875 1837 1860 0 -22.42(-1.19%)
Feb 10, 2016 1880 1899 1875 1882 0 +13.29(+0.71%)
Feb 09, 2016 1839 1883 1834 1869 0 +14.58(+0.79%)
Feb 08, 2016 1853 1871 1822 1854 0 -13.83(-0.74%)
Feb 05, 2016 1889 1902 1854 1868 0 -35.07(-1.84%)
Feb 04, 2016 1897 1920 1889 1903 0 +1.54(+0.08%)
Feb 03, 2016 1890 1910 1861 1902 0 +22.11(+1.18%)
Feb 02, 2016 1894 1906 1866 1880 0 -32.24(-1.69%)
Feb 01, 2016 1896 1920 1884 1912 0 +4.97(+0.26%)
Jan 29, 2016 1876 1910 1870 1907 0 +39.76(+2.13%)
Jan 28, 2016 1866 1883 1851 1867 0 +6.06(+0.33%)
Jan 27, 2016 1872 1885 1846 1861 0 -13.29(-0.71%)
Jan 26, 2016 1864 1882 1857 1874 0 +9.99(+0.54%)
Jan 25, 2016 1886 1888 1858 1864 0 -23.17(-1.23%)
Jan 22, 2016 1870 1895 1862 1888 0 +37.66(+2.04%)
Jan 21, 2016 1856 1879 1837 1850 0 -3.42(-0.18%)
Jan 20, 2016 1842 1874 1791 1853 0 -11.07(-0.59%)
Jan 19, 2016 1846 1882 1836 1864 0 +37.86(+2.07%)
Jan 15, 2016 1827 1827 1827 1827 0 -40.49(-2.17%)
Jan 14, 2016 1858 1876 1838 1867 0 +15.18(+0.82%)
Jan 13, 2016 1896 1903 1844 1852 0 -44.12(-2.33%)
Jan 12, 2016 1893 1904 1873 1896 0 +9.67(+0.51%)
Jan 11, 2016 1873 1895 1868 1886 0 +14.94(+0.80%)
Jan 08, 2016 1888 1901 1865 1871 0 -12.83(-0.68%)
Jan 07, 2016 1867 1900 1861 1884 0 -9.57(-0.51%)
Jan 06, 2016 1863 1897 1858 1894 0 +10.17(+0.54%)
Jan 05, 2016 1868 1887 1859 1884 0 +17.39(+0.93%)
Jan 04, 2016 1876 1879 1850 1866 0 -35.13(-1.85%)
Dec 31, 2015 1901 1901 1901 1901 0 -21.19(-1.10%)
Dec 30, 2015 1936 1945 1921 1923 0 -19.54(-1.01%)
Dec 29, 2015 1930 1947 1928 1942 0 +18.84(+0.98%)
Dec 28, 2015 1905 1927 1901 1923 0 +14.46(+0.76%)
Dec 24, 2015 1909 1909 1909 1909 0 -1.31(-0.07%)
Dec 23, 2015 1899 1915 1897 1910 0 +17.62(+0.93%)
Dec 22, 2015 1883 1901 1869 1892 0 +13.57(+0.72%)
Dec 21, 2015 1881 1892 1866 1879 0 +8.05(+0.43%)
Dec 18, 2015 1880 1886 1860 1871 0 -17.47(-0.93%)
Dec 17, 2015 1911 1918 1887 1888 0 -18.76(-0.98%)
Dec 16, 2015 1899 1917 1878 1907 0 +21.44(+1.14%)
Dec 15, 2015 1859 1893 1853 1886 0 +40.13(+2.17%)
Dec 14, 2015 1842 1853 1823 1846 0 +9.21(+0.50%)
Dec 11, 2015 1849 1856 1828 1836 0 -28.80(-1.54%)
Dec 10, 2015 1859 1878 1849 1865 0 +8.65(+0.47%)
Dec 09, 2015 1864 1881 1844 1856 0 -16.50(-0.88%)
Dec 08, 2015 1854 1879 1847 1873 0 +8.63(+0.46%)
Dec 07, 2015 1871 1879 1850 1864 0 -14.36(-0.76%)
Dec 04, 2015 1851 1883 1846 1879 0 +31.92(+1.73%)
Dec 03, 2015 1901 1908 1839 1847 0 -54.72(-2.88%)
Dec 02, 2015 1906 1916 1897 1902 0 -13.08(-0.68%)
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.