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 (%)
Jul 31, 2018 2834 2873 2827 2867 0 +35.58(+1.26%)
Jul 30, 2018 2857 2868 2827 2831 0 -29.13(-1.02%)
Jul 27, 2018 2822 2871 2819 2860 0 +37.24(+1.32%)
Jul 26, 2018 2810 2838 2802 2823 0 +24.74(+0.88%)
Jul 25, 2018 2693 2806 2666 2798 0 +150.73(+5.69%)
Jul 24, 2018 2665 2671 2629 2648 0 -15.22(-0.57%)
Jul 23, 2018 2664 2673 2642 2663 0 -6.26(-0.23%)
Jul 20, 2018 2661 2677 2655 2669 0 +0.43(+0.02%)
Jul 19, 2018 2663 2678 2660 2669 0 +3.02(+0.11%)
Jul 18, 2018 2692 2697 2661 2666 0 -29.94(-1.11%)
Jul 17, 2018 2700 2709 2686 2696 0 -4.96(-0.18%)
Jul 16, 2018 2723 2727 2696 2701 0 -23.39(-0.86%)
Jul 13, 2018 2722 2736 2717 2724 0 +3.53(+0.13%)
Jul 12, 2018 2714 2731 2707 2720 0 +18.91(+0.70%)
Jul 11, 2018 2683 2712 2680 2702 0 +10.59(+0.39%)
Jul 10, 2018 2680 2696 2671 2691 0 +22.20(+0.83%)
Jul 09, 2018 2667 2681 2660 2669 0 +7.67(+0.29%)
Jul 06, 2018 2655 2674 2646 2661 0 -0.34(-0.01%)
Jul 05, 2018 2646 2663 2638 2661 0 +22.48(+0.85%)
Jul 03, 2018 2639 2639 2639 2639 0 -10.75(-0.41%)
Jul 02, 2018 2623 2652 2619 2650 0 +16.02(+0.61%)
Jun 29, 2018 2635 2652 2618 2634 0 +9.13(+0.35%)
Jun 28, 2018 2603 2632 2596 2625 0 +25.17(+0.97%)
Jun 27, 2018 2646 2657 2598 2599 0 -47.05(-1.78%)
Jun 26, 2018 2653 2665 2635 2646 0 -4.31(-0.16%)
Jun 25, 2018 2652 2661 2635 2651 0 -6.01(-0.23%)
Jun 22, 2018 2643 2666 2639 2657 0 +23.58(+0.90%)
Jun 21, 2018 2643 2652 2624 2633 0 -8.61(-0.33%)
Jun 20, 2018 2659 2665 2636 2642 0 -16.81(-0.63%)
Jun 19, 2018 2660 2673 2640 2659 0 -12.86(-0.48%)
Jun 18, 2018 2681 2689 2664 2671 0 -27.87(-1.03%)
Jun 15, 2018 2699 2705 2677 2699 0 +20.82(+0.78%)
Jun 14, 2018 2663 2681 2646 2678 0 +16.29(+0.61%)
Jun 13, 2018 2692 2698 2659 2662 0 -26.82(-1.00%)
Jun 12, 2018 2681 2697 2667 2689 0 +14.35(+0.54%)
Jun 11, 2018 2676 2685 2657 2675 0 +4.08(+0.15%)
Jun 08, 2018 2662 2678 2659 2671 0 +8.68(+0.33%)
Jun 07, 2018 2668 2676 2654 2662 0 -9.31(-0.35%)
Jun 06, 2018 2657 2676 2653 2671 0 +11.06(+0.42%)
Jun 05, 2018 2665 2678 2653 2660 0 -3.35(-0.13%)
Jun 04, 2018 2673 2682 2661 2664 0 -2.64(-0.10%)
Jun 01, 2018 2654 2670 2645 2666 0 +27.11(+1.03%)
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%)
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.