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 (%)
May 31, 2018 2678 2689 2638 2639 0 -37.38(-1.40%)
May 30, 2018 2640 2682 2635 2676 0 +44.31(+1.68%)
May 29, 2018 2629 2642 2614 2632 0 -14.08(-0.53%)
May 25, 2018 2646 2646 2646 2646 0 +1.30(+0.05%)
May 24, 2018 2643 2652 2628 2645 0 +1.60(+0.06%)
May 23, 2018 2612 2648 2609 2643 0 +25.79(+0.99%)
May 22, 2018 2630 2649 2615 2618 0 -14.65(-0.56%)
May 21, 2018 2610 2637 2605 2632 0 +28.80(+1.11%)
May 18, 2018 2607 2616 2599 2603 0 -2.63(-0.10%)
May 17, 2018 2611 2622 2597 2606 0 -5.58(-0.21%)
May 16, 2018 2630 2641 2607 2612 0 -17.75(-0.68%)
May 15, 2018 2627 2641 2618 2629 0 -12.56(-0.48%)
May 14, 2018 2654 2660 2635 2642 0 -9.49(-0.36%)
May 11, 2018 2665 2672 2645 2651 0 -7.45(-0.28%)
May 10, 2018 2668 2676 2651 2659 0 +11.30(+0.43%)
May 09, 2018 2652 2659 2637 2648 0 -2.95(-0.11%)
May 08, 2018 2652 2666 2639 2650 0 -6.11(-0.23%)
May 07, 2018 2675 2680 2643 2657 0 -22.61(-0.84%)
May 04, 2018 2620 2692 2614 2679 0 +50.90(+1.94%)
May 03, 2018 2575 2648 2565 2628 0 +73.69(+2.88%)
May 02, 2018 2562 2577 2544 2555 0 -2.90(-0.11%)
May 01, 2018 2558 2567 2535 2557 0 -0.97(-0.04%)
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%)
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.