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%)
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.