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 (%)
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.