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%)
Feb 01, 2018 2804 2813 2772 2789 0 -15.25(-0.54%)
Jan 31, 2018 2788 2820 2782 2805 0 +22.16(+0.80%)
Jan 30, 2018 2779 2802 2775 2783 0 -10.49(-0.38%)
Jan 29, 2018 2817 2826 2787 2793 0 -36.26(-1.28%)
Jan 26, 2018 2802 2832 2792 2829 0 +35.76(+1.28%)
Jan 25, 2018 2796 2801 2776 2794 0 +4.00(+0.14%)
Jan 24, 2018 2804 2814 2780 2790 0 -3.10(-0.11%)
Jan 23, 2018 2785 2798 2768 2793 0 +1.70(+0.06%)
Jan 22, 2018 2784 2797 2774 2791 0 +10.30(+0.37%)
Jan 19, 2018 2781 2791 2765 2781 0 +7.00(+0.25%)
Jan 18, 2018 2791 2794 2771 2774 0 -20.50(-0.73%)
Jan 17, 2018 2789 2801 2776 2794 0 +9.51(+0.34%)
Jan 16, 2018 2792 2805 2780 2785 0 -2.25(-0.08%)
Jan 12, 2018 2787 2787 2787 2787 0 +4.45(+0.16%)
Jan 11, 2018 2752 2784 2750 2782 0 +30.97(+1.13%)
Jan 10, 2018 2758 2764 2744 2751 0 -12.27(-0.44%)
Jan 09, 2018 2777 2789 2762 2764 0 -11.33(-0.41%)
Jan 08, 2018 2772 2781 2760 2775 0 -0.86(-0.03%)
Jan 05, 2018 2786 2790 2757 2776 0 -3.85(-0.14%)
Jan 04, 2018 2755 2795 2750 2780 0 +43.84(+1.60%)
Jan 03, 2018 2742 2744 2716 2736 0 +24.80(+0.91%)
Jan 02, 2018 2723 2732 2695 2711 0 -14.48(-0.53%)
Dec 29, 2017 2726 2726 2726 2726 0 +3.70(+0.14%)
Dec 28, 2017 2714 2724 2698 2722 0 +10.28(+0.38%)
Dec 27, 2017 2706 2715 2697 2712 0 +6.92(+0.26%)
Dec 26, 2017 2700 2721 2691 2705 0 -4.49(-0.17%)
Dec 22, 2017 2709 2720 2701 2709 0 +2.25(+0.08%)
Dec 21, 2017 2705 2717 2694 2707 0 +7.47(+0.28%)
Dec 20, 2017 2691 2720 2687 2699 0 +14.76(+0.55%)
Dec 19, 2017 2712 2720 2679 2685 0 -20.95(-0.77%)
Dec 18, 2017 2699 2719 2693 2706 0 +13.67(+0.51%)
Dec 15, 2017 2678 2718 2670 2692 0 +40.83(+1.54%)
Dec 14, 2017 2675 2680 2648 2651 0 -18.15(-0.68%)
Dec 13, 2017 2654 2682 2639 2669 0 +13.96(+0.53%)
Dec 12, 2017 2656 2681 2651 2655 0 -19.02(-0.71%)
Dec 11, 2017 2684 2688 2662 2674 0 +18.34(+0.69%)
Dec 08, 2017 2650 2662 2635 2656 0 +10.39(+0.39%)
Dec 07, 2017 2644 2652 2628 2646 0 +11.31(+0.43%)
Dec 06, 2017 2634 2644 2621 2634 0 +3.94(+0.15%)
Dec 05, 2017 2639 2652 2622 2630 0 -0.78(-0.03%)
Dec 04, 2017 2614 2657 2607 2631 0 +37.14(+1.43%)
Dec 01, 2017 2604 2623 2576 2594 0 -15.02(-0.58%)
Nov 30, 2017 2606 2627 2593 2609 0 +2.63(+0.10%)
Nov 29, 2017 2570 2617 2564 2606 0 +34.45(+1.34%)
Nov 28, 2017 2552 2574 2546 2572 0 +26.43(+1.04%)
Nov 27, 2017 2536 2554 2532 2546 0 +13.44(+0.53%)
Nov 24, 2017 2532 2538 2517 2532 0 +3.37(+0.13%)
Nov 22, 2017 2546 2549 2524 2529 0 -18.52(-0.73%)
Nov 21, 2017 2547 2555 2532 2547 0 +4.09(+0.16%)
Nov 20, 2017 2539 2553 2527 2543 0 +8.74(+0.34%)
Nov 17, 2017 2560 2566 2531 2534 0 -30.15(-1.18%)
Nov 16, 2017 2568 2583 2559 2565 0 -0.89(-0.03%)
Nov 15, 2017 2585 2588 2497 2565 0 -24.23(-0.94%)
Nov 14, 2017 2575 2596 2569 2590 0 +3.11(+0.12%)
Nov 13, 2017 2566 2590 2563 2587 0 +20.43(+0.80%)
Nov 10, 2017 2566 2578 2559 2566 0 -5.50(-0.21%)
Nov 09, 2017 2566 2583 2550 2572 0 -18.09(-0.70%)
Nov 08, 2017 2584 2603 2580 2590 0 +2.11(+0.08%)
Nov 07, 2017 2575 2592 2569 2588 0 +12.76(+0.50%)
Nov 06, 2017 2586 2591 2570 2575 0 -12.09(-0.47%)
Nov 03, 2017 2595 2620 2581 2587 0 -12.01(-0.46%)
Nov 02, 2017 2588 2616 2581 2599 0 +16.66(+0.65%)
Nov 01, 2017 2623 2631 2571 2582 0 -34.61(-1.32%)
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%)
Aug 01, 2017 2498 2508 2490 2497 0 +6.89(+0.28%)
Jul 31, 2017 2488 2500 2480 2490 0 +8.71(+0.35%)
Jul 28, 2017 2509 2516 2470 2481 0 -26.81(-1.07%)
Jul 27, 2017 2492 2511 2478 2508 0 +21.51(+0.87%)
Jul 26, 2017 2519 2522 2459 2487 0 -22.21(-0.89%)
Jul 25, 2017 2495 2520 2488 2509 0 +21.17(+0.85%)
Jul 24, 2017 2499 2504 2484 2488 0 -12.24(-0.49%)
Jul 21, 2017 2485 2503 2484 2500 0 +10.65(+0.43%)
Jul 20, 2017 2485 2498 2479 2489 0 +3.25(+0.13%)
Jul 19, 2017 2485 2493 2478 2486 0 +2.70(+0.11%)
Jul 18, 2017 2476 2490 2467 2483 0 +9.13(+0.37%)
Jul 17, 2017 2470 2481 2459 2474 0 +4.40(+0.18%)
Jul 14, 2017 2465 2474 2460 2470 0 +7.24(+0.29%)
Jul 13, 2017 2466 2472 2450 2463 0 -2.97(-0.12%)
Jul 12, 2017 2469 2481 2463 2466 0 +8.40(+0.34%)
Jul 11, 2017 2459 2469 2450 2457 0 -1.17(-0.05%)
Jul 10, 2017 2459 2470 2450 2458 0 -0.74(-0.03%)
Jul 07, 2017 2442 2467 2440 2459 0 +21.86(+0.90%)
Jul 06, 2017 2442 2447 2428 2437 0 -13.40(-0.55%)
Jul 05, 2017 2454 2458 2438 2451 0 +4.86(+0.20%)
Jul 03, 2017 2448 2462 2441 2446 0 +2.23(+0.09%)
Jun 30, 2017 2445 2457 2437 2444 0 +11.37(+0.47%)
Jun 29, 2017 2451 2458 2415 2432 0 -22.03(-0.90%)
Jun 28, 2017 2454 2474 2450 2454 0 +12.49(+0.51%)
Jun 27, 2017 2446 2458 2439 2442 0 -10.24(-0.42%)
Jun 26, 2017 2449 2463 2440 2452 0 +7.33(+0.30%)
Jun 23, 2017 2441 2452 2434 2445 0 +1.60(+0.07%)
Jun 22, 2017 2443 2453 2430 2443 0 -0.95(-0.04%)
Jun 21, 2017 2464 2472 2437 2444 0 -19.52(-0.79%)
Jun 20, 2017 2480 2491 2463 2463 0 -19.37(-0.78%)
Jun 19, 2017 2478 2493 2467 2483 0 +7.36(+0.30%)
Jun 16, 2017 2478 2488 2465 2476 0 +1.20(+0.05%)
Jun 15, 2017 2446 2480 2443 2474 0 +17.45(+0.71%)
Jun 14, 2017 2467 2474 2450 2457 0 -4.63(-0.19%)
Jun 13, 2017 2452 2472 2446 2461 0 +10.10(+0.41%)
Jun 12, 2017 2444 2459 2439 2451 0 +7.48(+0.31%)
Jun 09, 2017 2436 2449 2428 2444 0 +6.37(+0.26%)
Jun 08, 2017 2436 2468 2427 2438 0 -22.81(-0.93%)
Jun 07, 2017 2454 2468 2447 2460 0 +2.63(+0.11%)
Jun 06, 2017 2472 2479 2451 2458 0 -16.29(-0.66%)
Jun 05, 2017 2484 2496 2470 2474 0 -16.76(-0.67%)
Jun 02, 2017 2482 2501 2473 2491 0 +13.37(+0.54%)
Jun 01, 2017 2453 2479 2444 2477 0 +28.35(+1.16%)
May 31, 2017 2426 2452 2421 2449 0 +24.49(+1.01%)
May 30, 2017 2420 2432 2411 2425 0 +1.60(+0.07%)
May 26, 2017 2414 2431 2408 2423 0 +4.34(+0.18%)
May 25, 2017 2414 2423 2408 2419 0 +9.61(+0.40%)
May 24, 2017 2409 2416 2402 2409 0 +7.07(+0.29%)
May 23, 2017 2404 2417 2388 2402 0 +2.56(+0.11%)
May 22, 2017 2386 2405 2384 2399 0 +18.14(+0.76%)
May 19, 2017 2392 2396 2369 2381 0 -11.54(-0.48%)
May 18, 2017 2382 2402 2368 2393 0 +10.33(+0.43%)
May 17, 2017 2404 2404 2380 2382 0 -23.19(-0.96%)
May 16, 2017 2434 2440 2401 2406 0 -28.20(-1.16%)
May 15, 2017 2426 2439 2416 2434 0 +5.55(+0.23%)
May 12, 2017 2454 2456 2424 2428 0 -22.15(-0.90%)
May 11, 2017 2461 2463 2442 2450 0 -16.16(-0.66%)
May 10, 2017 2452 2475 2445 2467 0 +11.92(+0.49%)
May 09, 2017 2462 2469 2446 2455 0 -10.82(-0.44%)
May 08, 2017 2475 2483 2460 2465 0 -8.82(-0.36%)
May 05, 2017 2458 2482 2453 2474 0 +15.96(+0.65%)
May 04, 2017 2461 2468 2446 2458 0 +5.05(+0.21%)
May 03, 2017 2454 2461 2442 2453 0 -5.94(-0.24%)
May 02, 2017 2467 2472 2450 2459 0 -1.62(-0.07%)
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.