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, 2019 3316 3339 3297 3335 0 +27.30(+0.83%)
Apr 29, 2019 3289 3318 3284 3307 0 +32.17(+0.98%)
Apr 26, 2019 3262 3297 3247 3275 0 +21.79(+0.67%)
Apr 25, 2019 3285 3297 3243 3253 0 -13.24(-0.41%)
Apr 24, 2019 3266 3289 3255 3267 0 -3.00(-0.09%)
Apr 23, 2019 3248 3273 3233 3270 0 +21.78(+0.67%)
Apr 22, 2019 3240 3259 3229 3248 0 +0.04(+0.00%)
Apr 18, 2019 3233 3256 3214 3248 0 +14.88(+0.46%)
Apr 17, 2019 3232 3249 3215 3233 0 +12.87(+0.40%)
Apr 16, 2019 3233 3238 3205 3220 0 -1.48(-0.05%)
Apr 15, 2019 3241 3254 3189 3222 0 +61.03(+1.93%)
Apr 12, 2019 3143 3167 3125 3161 0 +32.05(+1.02%)
Apr 11, 2019 3127 3143 3051 3128 0 -71.22(-2.23%)
Apr 10, 2019 3184 3205 3168 3200 0 +33.46(+1.06%)
Apr 09, 2019 3179 3186 3159 3166 0 -17.83(-0.56%)
Apr 08, 2019 3186 3189 3152 3184 0 -2.64(-0.08%)
Apr 05, 2019 3182 3193 3176 3187 0 +8.30(+0.26%)
Apr 04, 2019 3205 3221 3174 3178 0 -44.16(-1.37%)
Apr 03, 2019 3223 3242 3203 3223 0 +4.02(+0.12%)
Apr 02, 2019 3222 3233 3200 3219 0 -1.59(-0.05%)
Apr 01, 2019 3240 3248 3191 3220 0 -0.05(-0.00%)
Mar 29, 2019 3219 3226 3200 3220 0 +11.57(+0.36%)
Mar 28, 2019 3199 3217 3192 3209 0 +15.19(+0.48%)
Mar 27, 2019 3211 3230 3186 3193 0 -17.89(-0.56%)
Mar 26, 2019 3183 3214 3175 3211 0 +45.56(+1.44%)
Mar 25, 2019 3155 3191 3147 3166 0 +15.09(+0.48%)
Mar 22, 2019 3151 3175 3138 3151 0 -7.47(-0.24%)
Mar 21, 2019 3113 3163 3110 3158 0 +40.89(+1.31%)
Mar 20, 2019 3132 3140 3109 3117 0 -14.81(-0.47%)
Mar 19, 2019 3139 3154 3119 3132 0 -3.94(-0.13%)
Mar 18, 2019 3120 3138 3110 3136 0 +14.08(+0.45%)
Mar 15, 2019 3127 3139 3106 3122 0 -7.41(-0.24%)
Mar 14, 2019 3127 3134 3110 3129 0 +4.50(+0.14%)
Mar 13, 2019 3119 3128 3106 3125 0 +16.16(+0.52%)
Mar 12, 2019 3098 3115 3083 3109 0 +14.05(+0.45%)
Mar 11, 2019 3068 3098 3066 3095 0 +26.30(+0.86%)
Mar 08, 2019 3075 3088 3043 3068 0 -23.71(-0.77%)
Mar 07, 2019 3080 3097 3062 3092 0 +1.76(+0.06%)
Mar 06, 2019 3087 3108 3078 3090 0 +4.48(+0.15%)
Mar 05, 2019 3103 3116 3083 3086 0 -16.99(-0.55%)
Mar 04, 2019 3144 3150 3086 3103 0 -27.05(-0.86%)
Mar 01, 2019 3137 3150 3105 3130 0 +17.34(+0.56%)
Feb 28, 2019 3092 3121 3083 3113 0 +20.85(+0.67%)
Feb 27, 2019 3059 3098 3055 3092 0 +37.53(+1.23%)
Feb 26, 2019 3062 3077 3049 3054 0 -2.07(-0.07%)
Feb 25, 2019 3071 3080 3051 3056 0 -7.22(-0.24%)
Feb 22, 2019 3057 3072 3040 3063 0 +9.72(+0.32%)
Feb 21, 2019 3052 3064 3034 3054 0 +3.83(+0.13%)
Feb 20, 2019 3051 3056 3033 3050 0 +2.68(+0.09%)
Feb 19, 2019 3047 3056 3035 3047 0 -3.38(-0.11%)
Feb 15, 2019 3061 3076 3033 3051 0 +19.83(+0.65%)
Feb 14, 2019 3007 3066 2996 3031 0 -0.93(-0.03%)
Feb 13, 2019 3039 3051 3014 3032 0 -7.31(-0.24%)
Feb 12, 2019 3009 3041 3001 3039 0 +39.61(+1.32%)
Feb 11, 2019 3004 3034 2987 2999 0 +2.02(+0.07%)
Feb 08, 2019 2982 3005 2943 2997 0 +2.58(+0.09%)
Feb 07, 2019 2974 3000 2968 2995 0 +3.52(+0.12%)
Feb 06, 2019 3006 3008 2979 2991 0 -20.36(-0.68%)
Feb 05, 2019 2989 3015 2981 3012 0 +28.92(+0.97%)
Feb 04, 2019 2956 2983 2943 2983 0 +22.88(+0.77%)
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.