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 14, 2021 3703 3709 3632 3648 0 -40.96(-1.11%)
Jan 13, 2021 3700 3723 3673 3689 0 -11.89(-0.32%)
Dec 23, 2020 3732 3752 3693 3701 0 -28.72(-0.77%)
Dec 22, 2020 3702 3737 3679 3730 0 +33.15(+0.90%)
Dec 21, 2020 3695 3710 3623 3697 0 -37.24(-1.00%)
Dec 18, 2020 3741 3773 3716 3734 0 +0.67(+0.02%)
Dec 17, 2020 3700 3756 3695 3733 0 +44.57(+1.21%)
Dec 16, 2020 3715 3731 3680 3689 0 -23.97(-0.65%)
Dec 15, 2020 3686 3721 3673 3713 0 +60.10(+1.65%)
Dec 14, 2020 3682 3710 3648 3652 0 -11.59(-0.32%)
Dec 11, 2020 3635 3687 3617 3664 0 +21.45(+0.59%)
Dec 10, 2020 3673 3691 3633 3643 0 -42.41(-1.15%)
Dec 09, 2020 3712 3715 3658 3685 0 -9.89(-0.27%)
Dec 08, 2020 3672 3710 3667 3695 0 -1.82(-0.05%)
Dec 07, 2020 3720 3733 3685 3697 0 -25.68(-0.69%)
Dec 04, 2020 3695 3729 3690 3722 0 +23.20(+0.63%)
Dec 03, 2020 3698 3736 3675 3699 0 -8.63(-0.23%)
Dec 02, 2020 3764 3780 3685 3708 0 -66.74(-1.77%)
Dec 01, 2020 3793 3815 3761 3775 0 +14.59(+0.39%)
Nov 30, 2020 3758 3792 3733 3760 0 -13.00(-0.34%)
Nov 27, 2020 3792 3801 3758 3773 0 -14.49(-0.38%)
Nov 25, 2020 3802 3806 3758 3787 0 -20.87(-0.55%)
Nov 24, 2020 3818 3845 3792 3808 0 +13.67(+0.36%)
Nov 23, 2020 3823 3835 3777 3795 0 -13.82(-0.36%)
Nov 20, 2020 3831 3844 3792 3808 0 -14.48(-0.38%)
Nov 19, 2020 3809 3838 3769 3823 0 +2.09(+0.05%)
Nov 18, 2020 3877 3897 3819 3821 0 -38.66(-1.00%)
Nov 17, 2020 3858 3879 3829 3860 0 -20.33(-0.52%)
Nov 16, 2020 3880 3911 3838 3880 0 +20.58(+0.53%)
Nov 13, 2020 3868 3887 3834 3859 0 +21.32(+0.56%)
Nov 12, 2020 3884 3899 3819 3838 0 -60.59(-1.55%)
Nov 11, 2020 3917 3930 3876 3899 0 -13.02(-0.33%)
Nov 10, 2020 3842 3932 3819 3912 0 +76.87(+2.00%)
Nov 09, 2020 3930 3989 3825 3835 0 +77.59(+2.07%)
Nov 06, 2020 3779 3812 3737 3757 0 +3.85(+0.10%)
Nov 05, 2020 3708 3789 3676 3753 0 +118.93(+3.27%)
Nov 04, 2020 3581 3706 3578 3634 0 +52.82(+1.47%)
Nov 03, 2020 3516 3599 3511 3582 0 +115.96(+3.35%)
Nov 02, 2020 3421 3498 3413 3466 0 +81.56(+2.41%)
Oct 30, 2020 3367 3406 3335 3384 0 +9.97(+0.30%)
Oct 29, 2020 3362 3409 3327 3374 0 +18.64(+0.56%)
Oct 28, 2020 3421 3440 3344 3355 0 -111.95(-3.23%)
Oct 27, 2020 3513 3527 3461 3467 0 -73.58(-2.08%)
Oct 26, 2020 3606 3617 3519 3541 0 -94.17(-2.59%)
Oct 23, 2020 3613 3643 3593 3635 0 +38.40(+1.07%)
Oct 22, 2020 3563 3616 3555 3597 0 +37.67(+1.06%)
Oct 21, 2020 3565 3598 3545 3559 0 -21.67(-0.61%)
Oct 20, 2020 3596 3624 3573 3581 0 +14.86(+0.42%)
Oct 19, 2020 3640 3651 3559 3566 0 -59.73(-1.65%)
Oct 16, 2020 3625 3652 3617 3626 0 +8.65(+0.24%)
Oct 15, 2020 3586 3626 3575 3617 0 +21.03(+0.58%)
Oct 14, 2020 3612 3637 3586 3596 0 -20.91(-0.58%)
Oct 13, 2020 3660 3681 3602 3617 0 -39.67(-1.08%)
Oct 12, 2020 3621 3670 3614 3656 0 +49.53(+1.37%)
Oct 09, 2020 3610 3625 3589 3607 0 +11.44(+0.32%)
Oct 08, 2020 3585 3607 3568 3596 0 +26.06(+0.73%)
Oct 07, 2020 3569 3588 3549 3569 0 +21.88(+0.62%)
Oct 06, 2020 3602 3613 3537 3548 0 -34.61(-0.97%)
Oct 05, 2020 3598 3612 3567 3582 0 +10.57(+0.30%)
Oct 02, 2020 3495 3593 3492 3572 0 +28.94(+0.82%)
Oct 01, 2020 3569 3574 3513 3543 0 -6.69(-0.19%)
Sep 30, 2020 3567 3586 3522 3549 0 -10.47(-0.29%)
Sep 29, 2020 3582 3600 3552 3560 0 -19.67(-0.55%)
Sep 28, 2020 3593 3617 3569 3579 0 +18.48(+0.52%)
Sep 25, 2020 3480 3570 3475 3561 0 +71.38(+2.05%)
Sep 24, 2020 3500 3524 3448 3490 0 -2.38(-0.07%)
Sep 23, 2020 3530 3566 3490 3492 0 -100.56(-2.80%)
Sep 22, 2020 3562 3607 3551 3593 0 +26.62(+0.75%)
Sep 21, 2020 3581 3588 3532 3566 0 -50.94(-1.41%)
Sep 18, 2020 3626 3664 3606 3617 0 -16.92(-0.47%)
Sep 17, 2020 3635 3679 3605 3634 0 -24.55(-0.67%)
Sep 16, 2020 3679 3723 3651 3658 0 -6.86(-0.19%)
Sep 15, 2020 3653 3693 3640 3665 0 +18.74(+0.51%)
Sep 14, 2020 3589 3660 3583 3646 0 +77.76(+2.18%)
Sep 11, 2020 3541 3587 3527 3569 0 +35.61(+1.01%)
Sep 10, 2020 3563 3571 3521 3533 0 -23.27(-0.65%)
Sep 09, 2020 3503 3584 3494 3556 0 +64.79(+1.86%)
Sep 08, 2020 3510 3536 3479 3492 0 -25.46(-0.72%)
Sep 04, 2020 3539 3555 3463 3517 0 -0.61(-0.02%)
Sep 03, 2020 3595 3612 3493 3518 0 -85.22(-2.37%)
Sep 02, 2020 3577 3629 3565 3603 0 +31.09(+0.87%)
Sep 01, 2020 3552 3579 3531 3572 0 -0.28(-0.01%)
Aug 31, 2020 3571 3595 3559 3572 0 -6.95(-0.19%)
Aug 28, 2020 3577 3586 3545 3579 0 +3.15(+0.09%)
Aug 27, 2020 3570 3601 3558 3576 0 +17.11(+0.48%)
Aug 26, 2020 3540 3589 3523 3559 0 +17.28(+0.49%)
Aug 25, 2020 3541 3553 3523 3541 0 +14.91(+0.42%)
Aug 24, 2020 3498 3531 3484 3527 0 +42.47(+1.22%)
Aug 21, 2020 3462 3492 3442 3484 0 +28.18(+0.82%)
Aug 20, 2020 3452 3471 3442 3456 0 -12.66(-0.36%)
Aug 19, 2020 3494 3506 3457 3469 0 -8.92(-0.26%)
Aug 18, 2020 3480 3499 3464 3478 0 -5.20(-0.15%)
Aug 17, 2020 3504 3525 3473 3483 0 -20.44(-0.58%)
Aug 14, 2020 3497 3526 3479 3503 0 -4.07(-0.12%)
Aug 13, 2020 3507 3522 3480 3507 0 -24.34(-0.69%)
Aug 12, 2020 3528 3556 3512 3532 0 +17.13(+0.49%)
Aug 11, 2020 3537 3550 3495 3514 0 -3.85(-0.11%)
Aug 10, 2020 3524 3548 3492 3518 0 -16.58(-0.47%)
Aug 07, 2020 3457 3579 3456 3535 0 +79.59(+2.30%)
Aug 06, 2020 3413 3463 3407 3455 0 +41.92(+1.23%)
Aug 05, 2020 3414 3446 3388 3413 0 +16.88(+0.50%)
Aug 04, 2020 3397 3420 3372 3396 0 -16.75(-0.49%)
Aug 03, 2020 3425 3437 3391 3413 0 -1.09(-0.03%)
Jul 31, 2020 3390 3418 3367 3414 0 +4.08(+0.12%)
Jul 30, 2020 3392 3423 3349 3410 0 -8.90(-0.26%)
Jul 29, 2020 3371 3431 3363 3419 0 +68.58(+2.05%)
Jul 28, 2020 3332 3371 3329 3351 0 +8.62(+0.26%)
Jul 27, 2020 3351 3358 3322 3342 0 -3.05(-0.09%)
Jul 24, 2020 3390 3401 3337 3345 0 -27.41(-0.81%)
Jul 23, 2020 3376 3408 3351 3372 0 +2.35(+0.07%)
Jul 22, 2020 3335 3380 3319 3370 0 +21.69(+0.65%)
Jul 21, 2020 3333 3377 3324 3348 0 +26.44(+0.80%)
Jul 20, 2020 3374 3384 3313 3322 0 -67.14(-1.98%)
Jul 17, 2020 3353 3407 3335 3389 0 +49.77(+1.49%)
Jul 16, 2020 3314 3360 3309 3339 0 +17.27(+0.52%)
Jul 15, 2020 3315 3340 3298 3322 0 +37.04(+1.13%)
Jul 14, 2020 3229 3287 3226 3285 0 +59.07(+1.83%)
Jul 13, 2020 3234 3267 3206 3226 0 +9.11(+0.28%)
Jul 10, 2020 3159 3223 3158 3217 0 +55.54(+1.76%)
Jul 09, 2020 3176 3191 3118 3161 0 -24.72(-0.78%)
Jul 08, 2020 3213 3229 3168 3186 0 -41.32(-1.28%)
Jul 07, 2020 3239 3260 3218 3227 0 -26.33(-0.81%)
Jul 06, 2020 3276 3287 3230 3254 0 +10.75(+0.33%)
Jul 02, 2020 3270 3288 3232 3243 0 -2.68(-0.08%)
Jul 01, 2020 3277 3293 3235 3246 0 -28.78(-0.88%)
Jun 30, 2020 3207 3289 3199 3274 0 +60.69(+1.89%)
Jun 29, 2020 3214 3226 3175 3214 0 +27.72(+0.87%)
Jun 26, 2020 3175 3206 3161 3186 0 +7.50(+0.24%)
Jun 25, 2020 3134 3193 3111 3178 0 +32.00(+1.02%)
Jun 24, 2020 3215 3219 3135 3146 0 -85.19(-2.64%)
Jun 23, 2020 3253 3269 3203 3232 0 +10.14(+0.31%)
Jun 22, 2020 3169 3228 3141 3221 0 +50.94(+1.61%)
Jun 19, 2020 3303 3318 3166 3171 0 -83.10(-2.55%)
Jun 18, 2020 3267 3283 3232 3254 0 -29.10(-0.89%)
Jun 17, 2020 3309 3319 3264 3283 0 -5.49(-0.17%)
Jun 16, 2020 3325 3346 3247 3288 0 +44.38(+1.37%)
Jun 15, 2020 3154 3274 3142 3244 0 +16.06(+0.50%)
Jun 12, 2020 3280 3307 3161 3228 0 +17.96(+0.56%)
Jun 11, 2020 3331 3348 3205 3210 0 -197.96(-5.81%)
Jun 10, 2020 3481 3486 3388 3408 0 -61.02(-1.76%)
Jun 09, 2020 3497 3515 3437 3469 0 -75.87(-2.14%)
Jun 08, 2020 3506 3557 3490 3545 0 +29.86(+0.85%)
Jun 05, 2020 3452 3537 3414 3515 0 +128.94(+3.81%)
Jun 04, 2020 3401 3425 3350 3386 0 -46.23(-1.35%)
Jun 03, 2020 3387 3451 3365 3432 0 +79.76(+2.38%)
Jun 02, 2020 3309 3375 3288 3352 0 +47.71(+1.44%)
Jun 01, 2020 3327 3336 3293 3305 0 -16.19(-0.49%)
May 29, 2020 3327 3346 3292 3321 0 +6.33(+0.19%)
May 28, 2020 3298 3344 3272 3314 0 +50.93(+1.56%)
May 27, 2020 3231 3272 3195 3264 0 +72.04(+2.26%)
May 26, 2020 3167 3220 3158 3192 0 +82.86(+2.67%)
May 22, 2020 3107 3114 3079 3109 0 +3.98(+0.13%)
May 21, 2020 3111 3149 3092 3105 0 -24.01(-0.77%)
May 20, 2020 3115 3163 3088 3129 0 +38.87(+1.26%)
May 19, 2020 3116 3147 3084 3090 0 -36.95(-1.18%)
May 18, 2020 3094 3153 3073 3127 0 +122.83(+4.09%)
May 15, 2020 3008 3038 2970 3004 0 -31.34(-1.03%)
May 14, 2020 2980 3039 2934 3035 0 +29.77(+0.99%)
May 13, 2020 3060 3082 2986 3006 0 -63.13(-2.06%)
May 12, 2020 3149 3156 3065 3069 0 -72.00(-2.29%)
May 11, 2020 3112 3164 3088 3141 0 -3.95(-0.13%)
May 08, 2020 3167 3198 3120 3145 0 +0.98(+0.03%)
May 07, 2020 3053 3171 3041 3144 0 +135.84(+4.52%)
May 06, 2020 3157 3163 2983 3008 0 -37.01(-1.22%)
May 05, 2020 3067 3091 3030 3045 0 -1.81(-0.06%)
May 04, 2020 3003 3060 2985 3047 0 +24.49(+0.81%)
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.