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 (%)
Sep 30, 2020 3567 3586 3522 3549 0 -10.47(-0.29%)
Sep 29, 2020 3582 3600 3552 3560 0 -19.67(-0.55%)
Sep 28, 2020 3593 3617 3569 3579 0 +18.48(+0.52%)
Sep 25, 2020 3480 3570 3475 3561 0 +71.38(+2.05%)
Sep 24, 2020 3500 3524 3448 3490 0 -2.38(-0.07%)
Sep 23, 2020 3530 3566 3490 3492 0 -100.56(-2.80%)
Sep 22, 2020 3562 3607 3551 3593 0 +26.62(+0.75%)
Sep 21, 2020 3581 3588 3532 3566 0 -50.94(-1.41%)
Sep 18, 2020 3626 3664 3606 3617 0 -16.92(-0.47%)
Sep 17, 2020 3635 3679 3605 3634 0 -24.55(-0.67%)
Sep 16, 2020 3679 3723 3651 3658 0 -6.86(-0.19%)
Sep 15, 2020 3653 3693 3640 3665 0 +18.74(+0.51%)
Sep 14, 2020 3589 3660 3583 3646 0 +77.76(+2.18%)
Sep 11, 2020 3541 3587 3527 3569 0 +35.61(+1.01%)
Sep 10, 2020 3563 3571 3521 3533 0 -23.27(-0.65%)
Sep 09, 2020 3503 3584 3494 3556 0 +64.79(+1.86%)
Sep 08, 2020 3510 3536 3479 3492 0 -25.46(-0.72%)
Sep 04, 2020 3539 3555 3463 3517 0 -0.61(-0.02%)
Sep 03, 2020 3595 3612 3493 3518 0 -85.22(-2.37%)
Sep 02, 2020 3577 3629 3565 3603 0 +31.09(+0.87%)
Sep 01, 2020 3552 3579 3531 3572 0 -0.28(-0.01%)
Aug 31, 2020 3571 3595 3559 3572 0 -6.95(-0.19%)
Aug 28, 2020 3577 3586 3545 3579 0 +3.15(+0.09%)
Aug 27, 2020 3570 3601 3558 3576 0 +17.11(+0.48%)
Aug 26, 2020 3540 3589 3523 3559 0 +17.28(+0.49%)
Aug 25, 2020 3541 3553 3523 3541 0 +14.91(+0.42%)
Aug 24, 2020 3498 3531 3484 3527 0 +42.47(+1.22%)
Aug 21, 2020 3462 3492 3442 3484 0 +28.18(+0.82%)
Aug 20, 2020 3452 3471 3442 3456 0 -12.66(-0.36%)
Aug 19, 2020 3494 3506 3457 3469 0 -8.92(-0.26%)
Aug 18, 2020 3480 3499 3464 3478 0 -5.20(-0.15%)
Aug 17, 2020 3504 3525 3473 3483 0 -20.44(-0.58%)
Aug 14, 2020 3497 3526 3479 3503 0 -4.07(-0.12%)
Aug 13, 2020 3507 3522 3480 3507 0 -24.34(-0.69%)
Aug 12, 2020 3528 3556 3512 3532 0 +17.13(+0.49%)
Aug 11, 2020 3537 3550 3495 3514 0 -3.85(-0.11%)
Aug 10, 2020 3524 3548 3492 3518 0 -16.58(-0.47%)
Aug 07, 2020 3457 3579 3456 3535 0 +79.59(+2.30%)
Aug 06, 2020 3413 3463 3407 3455 0 +41.92(+1.23%)
Aug 05, 2020 3414 3446 3388 3413 0 +16.88(+0.50%)
Aug 04, 2020 3397 3420 3372 3396 0 -16.75(-0.49%)
Aug 03, 2020 3425 3437 3391 3413 0 -1.09(-0.03%)
Jul 31, 2020 3390 3418 3367 3414 0 +4.08(+0.12%)
Jul 30, 2020 3392 3423 3349 3410 0 -8.90(-0.26%)
Jul 29, 2020 3371 3431 3363 3419 0 +68.58(+2.05%)
Jul 28, 2020 3332 3371 3329 3351 0 +8.62(+0.26%)
Jul 27, 2020 3351 3358 3322 3342 0 -3.05(-0.09%)
Jul 24, 2020 3390 3401 3337 3345 0 -27.41(-0.81%)
Jul 23, 2020 3376 3408 3351 3372 0 +2.35(+0.07%)
Jul 22, 2020 3335 3380 3319 3370 0 +21.69(+0.65%)
Jul 21, 2020 3333 3377 3324 3348 0 +26.44(+0.80%)
Jul 20, 2020 3374 3384 3313 3322 0 -67.14(-1.98%)
Jul 17, 2020 3353 3407 3335 3389 0 +49.77(+1.49%)
Jul 16, 2020 3314 3360 3309 3339 0 +17.27(+0.52%)
Jul 15, 2020 3315 3340 3298 3322 0 +37.04(+1.13%)
Jul 14, 2020 3229 3287 3226 3285 0 +59.07(+1.83%)
Jul 13, 2020 3234 3267 3206 3226 0 +9.11(+0.28%)
Jul 10, 2020 3159 3223 3158 3217 0 +55.54(+1.76%)
Jul 09, 2020 3176 3191 3118 3161 0 -24.72(-0.78%)
Jul 08, 2020 3213 3229 3168 3186 0 -41.32(-1.28%)
Jul 07, 2020 3239 3260 3218 3227 0 -26.33(-0.81%)
Jul 06, 2020 3276 3287 3230 3254 0 +10.75(+0.33%)
Jul 02, 2020 3270 3288 3232 3243 0 -2.68(-0.08%)
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.