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 (%)
Nov 30, 2018 2940 2970 2929 2956 0 +25.51(+0.87%)
Nov 29, 2018 2924 2947 2910 2931 0 -2.58(-0.09%)
Nov 28, 2018 2899 2940 2891 2934 0 +40.40(+1.40%)
Nov 27, 2018 2884 2898 2864 2893 0 -0.62(-0.02%)
Nov 26, 2018 2889 2909 2873 2894 0 +21.38(+0.74%)
Nov 23, 2018 2877 2898 2853 2872 0 -11.84(-0.41%)
Nov 21, 2018 2884 2884 2884 2884 0 -7.31(-0.25%)
Nov 20, 2018 2916 2932 2881 2892 0 -31.90(-1.09%)
Nov 19, 2018 2912 2939 2900 2923 0 +11.55(+0.40%)
Nov 16, 2018 2890 2921 2884 2912 0 +15.22(+0.53%)
Nov 15, 2018 2848 2901 2826 2897 0 +32.38(+1.13%)
Nov 14, 2018 2865 2887 2845 2864 0 +5.36(+0.19%)
Nov 13, 2018 2875 2887 2844 2859 0 -8.53(-0.30%)
Nov 12, 2018 2866 2899 2858 2867 0 +4.71(+0.16%)
Nov 09, 2018 2838 2871 2833 2863 0 +19.31(+0.68%)
Nov 08, 2018 2831 2857 2821 2843 0 +12.71(+0.45%)
Nov 07, 2018 2793 2833 2778 2831 0 +52.34(+1.88%)
Nov 06, 2018 2773 2790 2741 2778 0 +7.69(+0.28%)
Nov 05, 2018 2765 2795 2755 2771 0 +14.82(+0.54%)
Nov 02, 2018 2795 2803 2735 2756 0 -35.67(-1.28%)
Nov 01, 2018 2835 2849 2788 2792 0 -39.57(-1.40%)
Oct 31, 2018 2815 2852 2788 2831 0 +29.94(+1.07%)
Oct 30, 2018 2746 2809 2740 2801 0 +61.87(+2.26%)
Oct 29, 2018 2724 2770 2713 2739 0 +40.73(+1.51%)
Oct 26, 2018 2675 2717 2637 2699 0 -38.77(-1.42%)
Oct 24, 2018 2771 2782 2730 2737 0 -46.84(-1.68%)
Oct 23, 2018 2801 2811 2753 2784 0 -46.05(-1.63%)
Oct 22, 2018 2858 2861 2822 2830 0 -17.33(-0.61%)
Oct 19, 2018 2840 2864 2838 2848 0 +6.90(+0.24%)
Oct 18, 2018 2848 2863 2826 2841 0 -1.65(-0.06%)
Oct 17, 2018 2844 2857 2814 2842 0 -2.50(-0.09%)
Oct 16, 2018 2797 2848 2790 2845 0 +57.58(+2.07%)
Oct 15, 2018 2783 2807 2780 2787 0 -1.56(-0.06%)
Oct 12, 2018 2798 2806 2764 2789 0 +15.28(+0.55%)
Oct 11, 2018 2839 2852 2771 2774 0 -64.72(-2.28%)
Oct 10, 2018 2865 2881 2835 2838 0 -39.02(-1.36%)
Oct 09, 2018 2868 2893 2857 2877 0 +6.84(+0.24%)
Oct 08, 2018 2844 2877 2839 2870 0 +25.09(+0.88%)
Oct 05, 2018 2827 2856 2820 2845 0 +24.41(+0.87%)
Oct 04, 2018 2830 2837 2803 2821 0 -19.06(-0.67%)
Oct 03, 2018 2856 2868 2830 2840 0 -9.39(-0.33%)
Oct 02, 2018 2862 2870 2844 2849 0 -13.91(-0.49%)
Oct 01, 2018 2889 2892 2860 2863 0 -11.45(-0.40%)
Sep 28, 2018 2856 2878 2848 2875 0 +12.27(+0.43%)
Sep 27, 2018 2871 2888 2856 2862 0 -3.52(-0.12%)
Sep 26, 2018 2887 2895 2862 2866 0 -21.91(-0.76%)
Sep 25, 2018 2899 2908 2879 2888 0 -2.56(-0.09%)
Sep 24, 2018 2919 2924 2884 2890 0 -29.54(-1.01%)
Sep 21, 2018 2937 2939 2918 2920 0 -8.69(-0.30%)
Sep 20, 2018 2927 2940 2916 2929 0 +9.63(+0.33%)
Sep 19, 2018 2947 2951 2912 2919 0 -37.92(-1.28%)
Sep 18, 2018 2946 2970 2938 2957 0 +16.08(+0.55%)
Sep 17, 2018 2941 2950 2925 2941 0 +1.72(+0.06%)
Sep 14, 2018 2932 2945 2915 2939 0 +5.61(+0.19%)
Sep 13, 2018 2935 2938 2914 2934 0 +5.78(+0.20%)
Sep 12, 2018 2950 2952 2920 2928 0 -21.47(-0.73%)
Sep 11, 2018 2938 2965 2930 2949 0 +5.11(+0.17%)
Sep 10, 2018 2942 2958 2934 2944 0 +9.33(+0.32%)
Sep 07, 2018 2928 2954 2921 2935 0 +6.10(+0.21%)
Sep 06, 2018 2908 2935 2904 2929 0 +12.17(+0.42%)
Sep 05, 2018 2900 2921 2890 2917 0 +13.04(+0.45%)
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.