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, 2020 3094 3113 3031 3082 0 -49.35(-1.58%)
Apr 29, 2020 3183 3195 3106 3132 0 +2.90(+0.09%)
Apr 28, 2020 3174 3185 3089 3129 0 +17.70(+0.57%)
Apr 27, 2020 3037 3131 3028 3111 0 +98.91(+3.28%)
Apr 24, 2020 3014 3038 2965 3012 0 +9.34(+0.31%)
Apr 23, 2020 3025 3064 2991 3003 0 -25.18(-0.83%)
Apr 22, 2020 3011 3054 2987 3028 0 +59.52(+2.00%)
Apr 21, 2020 2964 3020 2940 2969 0 -58.22(-1.92%)
Apr 20, 2020 3066 3092 3019 3027 0 -76.99(-2.48%)
Apr 17, 2020 3092 3120 3041 3104 0 +94.17(+3.13%)
Apr 16, 2020 2996 3022 2941 3010 0 +21.43(+0.72%)
Apr 15, 2020 3015 3037 2955 2988 0 -98.07(-3.18%)
Apr 14, 2020 3071 3107 3019 3086 0 +63.67(+2.11%)
Apr 13, 2020 3119 3144 2992 3023 0 -104.82(-3.35%)
Apr 09, 2020 3022 3187 3017 3127 0 +137.44(+4.60%)
Apr 08, 2020 2883 3007 2840 2990 0 +133.89(+4.69%)
Apr 07, 2020 2957 2977 2844 2856 0 +18.78(+0.66%)
Apr 06, 2020 2860 2882 2812 2837 0 +72.90(+2.64%)
Apr 03, 2020 2825 2861 2729 2764 0 -82.07(-2.88%)
Apr 02, 2020 2734 2875 2722 2846 0 +85.42(+3.09%)
Apr 01, 2020 2805 2813 2712 2761 0 -125.55(-4.35%)
Mar 31, 2020 2910 2934 2834 2887 0 -58.59(-1.99%)
Mar 30, 2020 2967 3026 2868 2945 0 +14.93(+0.51%)
Mar 27, 2020 2920 3035 2873 2930 0 -75.24(-2.50%)
Mar 26, 2020 2809 3025 2793 3006 0 +207.23(+7.41%)
Mar 25, 2020 2803 2881 2630 2798 0 -13.94(-0.50%)
Mar 24, 2020 2759 2860 2722 2812 0 +157.54(+5.93%)
Mar 23, 2020 2933 2967 2620 2655 0 -279.92(-9.54%)
Mar 20, 2020 3000 3038 2884 2935 0 -63.24(-2.11%)
Mar 19, 2020 3033 3090 2908 2998 0 -55.74(-1.83%)
Mar 18, 2020 3119 3213 2950 3054 0 -244.07(-7.40%)
Mar 17, 2020 3061 3346 3039 3298 0 +274.60(+9.08%)
Mar 16, 2020 2846 3214 2724 3023 0 -244.86(-7.49%)
Mar 13, 2020 3159 3276 3023 3268 0 +222.08(+7.29%)
Mar 12, 2020 3198 3262 3023 3046 0 -378.84(-11.06%)
Mar 11, 2020 3455 3533 3378 3425 0 -112.90(-3.19%)
Mar 10, 2020 3560 3584 3402 3538 0 +90.89(+2.64%)
Mar 09, 2020 3455 3603 3406 3447 0 -213.93(-5.84%)
Mar 06, 2020 3579 3679 3553 3661 0 -15.44(-0.42%)
Mar 05, 2020 3693 3757 3644 3676 0 -89.16(-2.37%)
Mar 04, 2020 3656 3772 3630 3765 0 +222.47(+6.28%)
Mar 03, 2020 3674 3731 3524 3543 0 -123.13(-3.36%)
Mar 02, 2020 3506 3672 3496 3666 0 +186.51(+5.36%)
Feb 28, 2020 3494 3523 3354 3479 0 -85.15(-2.39%)
Feb 27, 2020 3753 3789 3553 3565 0 -214.55(-5.68%)
Feb 26, 2020 3811 3860 3776 3779 0 -33.12(-0.87%)
Feb 25, 2020 3894 3930 3807 3812 0 -72.07(-1.86%)
Feb 24, 2020 3834 3905 3821 3884 0 -22.30(-0.57%)
Feb 21, 2020 3896 3921 3878 3907 0 +8.31(+0.21%)
Feb 20, 2020 3913 3932 3868 3898 0 -30.18(-0.77%)
Feb 19, 2020 3946 3970 3919 3928 0 -15.21(-0.39%)
Feb 18, 2020 3937 3954 3913 3944 0 +5.38(+0.14%)
Feb 14, 2020 3899 3942 3884 3938 0 +49.55(+1.27%)
Feb 13, 2020 3890 3914 3846 3889 0 -17.67(-0.45%)
Feb 12, 2020 3872 3912 3840 3906 0 +23.57(+0.61%)
Feb 11, 2020 3890 3899 3873 3883 0 +3.51(+0.09%)
Feb 10, 2020 3864 3896 3847 3879 0 +20.97(+0.54%)
Feb 07, 2020 3871 3885 3846 3858 0 +3.34(+0.09%)
Feb 06, 2020 3850 3871 3840 3855 0 +0.65(+0.02%)
Feb 05, 2020 3836 3861 3820 3854 0 +26.34(+0.69%)
Feb 04, 2020 3840 3858 3824 3828 0 +9.88(+0.26%)
Feb 03, 2020 3798 3836 3794 3818 0 +33.39(+0.88%)
Jan 31, 2020 3817 3842 3766 3785 0 -39.06(-1.02%)
Jan 30, 2020 3771 3828 3756 3824 0 +41.18(+1.09%)
Jan 29, 2020 3781 3796 3762 3783 0 +8.39(+0.22%)
Jan 28, 2020 3779 3802 3760 3774 0 -1.89(-0.05%)
Jan 27, 2020 3747 3782 3734 3776 0 +4.54(+0.12%)
Jan 24, 2020 3780 3798 3754 3772 0 -3.40(-0.09%)
Jan 23, 2020 3752 3778 3734 3775 0 +16.77(+0.45%)
Jan 22, 2020 3762 3782 3749 3758 0 +8.36(+0.22%)
Jan 21, 2020 3722 3756 3716 3750 0 +18.06(+0.48%)
Jan 17, 2020 3742 3753 3725 3732 0 -0.69(-0.02%)
Jan 16, 2020 3704 3740 3699 3732 0 +43.02(+1.17%)
Jan 15, 2020 3683 3714 3675 3689 0 +11.09(+0.30%)
Jan 14, 2020 3668 3690 3658 3678 0 +9.15(+0.25%)
Jan 13, 2020 3634 3679 3630 3669 0 +42.12(+1.16%)
Jan 10, 2020 3632 3643 3614 3627 0 -3.54(-0.10%)
Jan 09, 2020 3624 3658 3619 3631 0 +11.57(+0.32%)
Jan 08, 2020 3624 3637 3606 3619 0 -3.22(-0.09%)
Jan 07, 2020 3616 3632 3595 3622 0 -4.67(-0.13%)
Jan 06, 2020 3590 3629 3582 3627 0 +18.27(+0.51%)
Jan 03, 2020 3553 3617 3549 3609 0 +25.27(+0.71%)
Jan 02, 2020 3586 3590 3530 3583 0 +2.67(+0.07%)
Dec 31, 2019 3577 3592 3560 3581 0 -1.90(-0.05%)
Dec 30, 2019 3578 3589 3564 3583 0 -4.07(-0.11%)
Dec 27, 2019 3568 3593 3555 3587 0 +18.62(+0.52%)
Dec 26, 2019 3559 3572 3548 3568 0 +13.32(+0.37%)
Dec 24, 2019 3555 3563 3536 3555 0 -3.87(-0.11%)
Dec 23, 2019 3562 3574 3543 3559 0 -1.66(-0.05%)
Dec 20, 2019 3562 3574 3530 3560 0 +22.85(+0.65%)
Dec 19, 2019 3541 3556 3526 3537 0 -1.95(-0.06%)
Dec 18, 2019 3560 3572 3525 3539 0 -19.17(-0.54%)
Dec 17, 2019 3561 3584 3548 3559 0 +21.44(+0.61%)
Dec 16, 2019 3552 3560 3520 3537 0 +2.09(+0.06%)
Dec 13, 2019 3501 3542 3486 3535 0 +27.86(+0.79%)
Dec 12, 2019 3522 3533 3487 3507 0 -18.35(-0.52%)
Dec 11, 2019 3524 3539 3507 3526 0 +5.84(+0.17%)
Dec 10, 2019 3531 3546 3515 3520 0 -12.00(-0.34%)
Dec 09, 2019 3528 3538 3514 3532 0 +0.87(+0.02%)
Dec 06, 2019 3540 3562 3519 3531 0 +14.55(+0.41%)
Dec 05, 2019 3533 3548 3504 3516 0 -22.10(-0.62%)
Dec 04, 2019 3517 3566 3516 3538 0 +18.32(+0.52%)
Dec 03, 2019 3497 3543 3489 3520 0 +12.20(+0.35%)
Dec 02, 2019 3539 3553 3502 3508 0 -34.39(-0.97%)
Nov 29, 2019 3548 3564 3533 3542 0 -4.22(-0.12%)
Nov 27, 2019 3548 3561 3534 3546 0 +2.70(+0.08%)
Nov 26, 2019 3474 3547 3470 3544 0 +69.67(+2.01%)
Nov 25, 2019 3487 3526 3471 3474 0 -10.31(-0.30%)
Nov 22, 2019 3483 3503 3447 3484 0 -1.47(-0.04%)
Nov 21, 2019 3523 3533 3478 3486 0 -36.72(-1.04%)
Nov 20, 2019 3517 3553 3497 3523 0 +5.40(+0.15%)
Nov 19, 2019 3509 3530 3495 3517 0 +8.36(+0.24%)
Nov 18, 2019 3501 3526 3494 3509 0 +8.16(+0.23%)
Nov 15, 2019 3505 3514 3479 3501 0 +3.10(+0.09%)
Nov 14, 2019 3474 3507 3466 3498 0 +24.18(+0.70%)
Nov 13, 2019 3445 3484 3435 3473 0 +27.01(+0.78%)
Nov 12, 2019 3457 3468 3436 3446 0 -9.01(-0.26%)
Nov 11, 2019 3466 3480 3441 3455 0 -15.83(-0.46%)
Nov 08, 2019 3442 3474 3440 3471 0 +21.87(+0.63%)
Nov 07, 2019 3458 3472 3427 3449 0 -2.77(-0.08%)
Nov 06, 2019 3404 3457 3400 3452 0 +40.09(+1.17%)
Nov 05, 2019 3457 3471 3387 3412 0 -50.45(-1.46%)
Nov 04, 2019 3468 3485 3438 3462 0 -5.39(-0.16%)
Nov 01, 2019 3505 3517 3447 3468 0 -27.52(-0.79%)
Oct 31, 2019 3497 3540 3458 3495 0 -13.35(-0.38%)
Oct 30, 2019 3486 3528 3464 3509 0 +32.32(+0.93%)
Oct 29, 2019 3434 3498 3427 3476 0 +35.26(+1.02%)
Oct 28, 2019 3438 3453 3423 3441 0 +1.47(+0.04%)
Oct 25, 2019 3482 3495 3424 3440 0 -41.65(-1.20%)
Oct 24, 2019 3489 3498 3429 3481 0 -4.97(-0.14%)
Oct 23, 2019 3563 3589 3476 3486 0 -81.56(-2.29%)
Oct 22, 2019 3581 3610 3560 3568 0 -11.42(-0.32%)
Oct 21, 2019 3597 3604 3553 3579 0 -3.31(-0.09%)
Oct 18, 2019 3522 3593 3505 3583 0 +44.19(+1.25%)
Oct 17, 2019 3508 3550 3505 3538 0 +38.24(+1.09%)
Oct 16, 2019 3507 3515 3457 3500 0 -14.61(-0.42%)
Oct 15, 2019 3533 3552 3507 3515 0 -9.86(-0.28%)
Oct 14, 2019 3540 3565 3516 3525 0 -10.56(-0.30%)
Oct 11, 2019 3579 3594 3530 3535 0 -21.30(-0.60%)
Oct 10, 2019 3504 3568 3498 3556 0 +48.42(+1.38%)
Oct 09, 2019 3495 3518 3477 3508 0 +25.45(+0.73%)
Oct 08, 2019 3496 3518 3467 3483 0 -32.81(-0.93%)
Oct 07, 2019 3531 3537 3506 3515 0 -23.08(-0.65%)
Oct 04, 2019 3501 3550 3495 3539 0 +51.73(+1.48%)
Oct 03, 2019 3478 3507 3456 3487 0 +2.35(+0.07%)
Oct 02, 2019 3475 3501 3443 3484 0 -13.29(-0.38%)
Oct 01, 2019 3520 3547 3488 3498 0 -14.36(-0.41%)
Sep 30, 2019 3471 3524 3466 3512 0 +37.48(+1.08%)
Sep 27, 2019 3521 3533 3446 3475 0 -36.53(-1.04%)
Sep 26, 2019 3489 3530 3468 3511 0 +29.17(+0.84%)
Sep 25, 2019 3514 3530 3475 3482 0 -31.38(-0.89%)
Sep 24, 2019 3521 3553 3493 3513 0 -2.66(-0.08%)
Sep 23, 2019 3522 3542 3505 3516 0 -11.18(-0.32%)
Sep 20, 2019 3507 3537 3497 3527 0 +34.22(+0.98%)
Sep 19, 2019 3504 3527 3487 3493 0 +4.01(+0.11%)
Sep 18, 2019 3480 3493 3449 3489 0 +14.13(+0.41%)
Sep 17, 2019 3444 3489 3430 3475 0 +39.58(+1.15%)
Sep 16, 2019 3422 3443 3409 3435 0 +1.73(+0.05%)
Sep 13, 2019 3480 3505 3426 3434 0 -35.66(-1.03%)
Sep 12, 2019 3450 3492 3443 3469 0 +33.91(+0.99%)
Sep 11, 2019 3466 3493 3399 3435 0 -27.59(-0.80%)
Sep 10, 2019 3541 3552 3420 3463 0 -96.88(-2.72%)
Sep 09, 2019 3605 3618 3546 3560 0 -42.61(-1.18%)
Sep 06, 2019 3602 3620 3587 3602 0 +2.66(+0.07%)
Sep 05, 2019 3659 3675 3594 3600 0 -42.33(-1.16%)
Sep 04, 2019 3627 3647 3614 3642 0 +31.38(+0.87%)
Sep 03, 2019 3606 3629 3591 3611 0 +5.45(+0.15%)
Aug 30, 2019 3631 3643 3591 3605 0 -2.16(-0.06%)
Aug 29, 2019 3607 3619 3576 3607 0 +24.38(+0.68%)
Aug 28, 2019 3556 3589 3537 3583 0 +20.77(+0.58%)
Aug 27, 2019 3568 3587 3549 3562 0 +18.07(+0.51%)
Aug 26, 2019 3524 3548 3507 3544 0 +35.60(+1.01%)
Aug 23, 2019 3574 3593 3492 3509 0 -71.80(-2.01%)
Aug 22, 2019 3597 3609 3570 3580 0 -15.80(-0.44%)
Aug 21, 2019 3598 3617 3584 3596 0 +16.09(+0.45%)
Aug 20, 2019 3629 3640 3578 3580 0 -59.28(-1.63%)
Aug 19, 2019 3631 3657 3618 3639 0 +24.89(+0.69%)
Aug 16, 2019 3599 3629 3590 3614 0 +28.66(+0.80%)
Aug 15, 2019 3539 3597 3531 3586 0 +54.45(+1.54%)
Aug 14, 2019 3593 3606 3527 3531 0 -81.53(-2.26%)
Aug 13, 2019 3564 3633 3563 3613 0 +36.39(+1.02%)
Aug 12, 2019 3612 3619 3561 3576 0 -37.72(-1.04%)
Aug 09, 2019 3611 3633 3584 3614 0 +8.95(+0.25%)
Aug 08, 2019 3565 3614 3546 3605 0 +55.14(+1.55%)
Aug 07, 2019 3498 3568 3475 3550 0 +22.16(+0.63%)
Aug 06, 2019 3473 3534 3456 3528 0 +60.40(+1.74%)
Aug 05, 2019 3523 3545 3439 3468 0 -85.28(-2.40%)
Aug 02, 2019 3537 3579 3519 3553 0 +16.55(+0.47%)
Aug 01, 2019 3548 3600 3519 3536 0 -27.08(-0.76%)
Jul 31, 2019 3585 3608 3523 3563 0 -21.70(-0.61%)
Jul 30, 2019 3578 3611 3566 3585 0 -0.26(-0.01%)
Jul 29, 2019 3597 3608 3569 3585 0 -19.16(-0.53%)
Jul 26, 2019 3516 3611 3508 3604 0 +75.46(+2.14%)
Jul 25, 2019 3513 3557 3499 3529 0 +18.70(+0.53%)
Jul 24, 2019 3531 3541 3491 3510 0 -29.64(-0.84%)
Jul 23, 2019 3554 3561 3520 3540 0 +2.89(+0.08%)
Jul 22, 2019 3530 3547 3512 3537 0 +9.45(+0.27%)
Jul 19, 2019 3559 3569 3517 3528 0 -29.93(-0.84%)
Jul 18, 2019 3535 3561 3513 3558 0 +0.03(+0.00%)
Jul 17, 2019 3566 3580 3551 3558 0 -1.26(-0.04%)
Jul 16, 2019 3550 3573 3542 3559 0 +8.32(+0.23%)
Jul 15, 2019 3546 3555 3530 3550 0 +5.90(+0.17%)
Jul 12, 2019 3542 3557 3511 3545 0 +12.57(+0.36%)
Jul 11, 2019 3541 3553 3518 3532 0 -14.04(-0.40%)
Jul 10, 2019 3530 3559 3525 3546 0 +16.99(+0.48%)
Jul 09, 2019 3525 3538 3509 3529 0 +0.44(+0.01%)
Jul 08, 2019 3531 3543 3511 3529 0 -2.37(-0.07%)
Jul 05, 2019 3542 3549 3508 3531 0 -14.35(-0.40%)
Jul 03, 2019 3523 3550 3517 3545 0 +35.78(+1.02%)
Jul 02, 2019 3501 3518 3490 3510 0 +15.95(+0.46%)
Jul 01, 2019 3518 3530 3468 3494 0 -3.18(-0.09%)
Jun 28, 2019 3503 3520 3487 3497 0 -5.84(-0.17%)
Jun 27, 2019 3467 3509 3464 3503 0 +41.99(+1.21%)
Jun 26, 2019 3505 3515 3448 3461 0 -51.89(-1.48%)
Jun 25, 2019 3540 3544 3509 3512 0 -15.17(-0.43%)
Jun 24, 2019 3515 3541 3501 3528 0 +25.07(+0.72%)
Jun 21, 2019 3521 3534 3498 3503 0 -12.33(-0.35%)
Jun 20, 2019 3482 3525 3473 3515 0 +45.74(+1.32%)
Jun 19, 2019 3453 3478 3439 3469 0 +15.61(+0.45%)
Jun 18, 2019 3466 3483 3450 3454 0 -5.41(-0.16%)
Jun 17, 2019 3479 3486 3451 3459 0 -10.28(-0.30%)
Jun 14, 2019 3445 3479 3422 3469 0 +25.60(+0.74%)
Jun 13, 2019 3464 3472 3429 3444 0 -14.74(-0.43%)
Jun 12, 2019 3435 3465 3427 3458 0 +26.83(+0.78%)
Jun 11, 2019 3459 3469 3413 3432 0 -16.20(-0.47%)
Jun 10, 2019 3465 3482 3437 3448 0 -15.28(-0.44%)
Jun 07, 2019 3466 3498 3455 3463 0 +16.82(+0.49%)
Jun 06, 2019 3439 3457 3417 3446 0 +2.30(+0.07%)
Jun 05, 2019 3391 3448 3382 3444 0 +57.83(+1.71%)
Jun 04, 2019 3401 3411 3357 3386 0 -4.15(-0.12%)
Jun 03, 2019 3367 3402 3355 3390 0 +51.28(+1.54%)
May 31, 2019 3292 3345 3288 3339 0 +28.06(+0.85%)
May 30, 2019 3287 3325 3277 3311 0 +25.78(+0.78%)
May 29, 2019 3298 3306 3267 3285 0 -26.13(-0.79%)
May 28, 2019 3337 3347 3302 3311 0 -16.50(-0.50%)
May 24, 2019 3359 3376 3321 3328 0 -25.19(-0.75%)
May 23, 2019 3346 3360 3328 3353 0 -5.51(-0.16%)
May 22, 2019 3359 3370 3344 3358 0 -2.56(-0.08%)
May 21, 2019 3356 3373 3345 3361 0 +24.30(+0.73%)
May 20, 2019 3325 3353 3316 3337 0 +5.01(+0.15%)
May 17, 2019 3313 3356 3310 3332 0 -2.39(-0.07%)
May 16, 2019 3320 3357 3308 3334 0 +26.65(+0.81%)
May 15, 2019 3280 3318 3266 3307 0 +21.55(+0.66%)
May 14, 2019 3297 3317 3281 3286 0 -2.02(-0.06%)
May 13, 2019 3272 3297 3254 3288 0 -21.31(-0.64%)
May 10, 2019 3249 3316 3236 3309 0 +54.65(+1.68%)
May 09, 2019 3232 3259 3212 3255 0 +8.98(+0.28%)
May 08, 2019 3243 3268 3232 3246 0 -1.29(-0.04%)
May 07, 2019 3267 3276 3227 3247 0 -37.42(-1.14%)
May 06, 2019 3264 3294 3256 3284 0 -11.11(-0.34%)
May 03, 2019 3280 3302 3257 3295 0 +2.28(+0.07%)
May 02, 2019 3283 3300 3262 3293 0 +4.97(+0.15%)
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.