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 29, 2016 2212 2218 2155 2186 0 -52.28(-2.34%)
Jul 28, 2016 2239 2252 2229 2238 0 +4.94(+0.22%)
Jul 27, 2016 2277 2289 2222 2233 0 -33.26(-1.47%)
Jul 26, 2016 2266 2272 2250 2266 0 +3.84(+0.17%)
Jul 25, 2016 2264 2270 2252 2263 0 -4.06(-0.18%)
Jul 22, 2016 2262 2273 2254 2267 0 +7.74(+0.34%)
Jul 21, 2016 2271 2276 2254 2259 0 -16.16(-0.71%)
Jul 20, 2016 2269 2278 2266 2275 0 +4.69(+0.21%)
Jul 19, 2016 2262 2273 2257 2270 0 +9.92(+0.44%)
Jul 18, 2016 2275 2281 2255 2260 0 -6.79(-0.30%)
Jul 15, 2016 2283 2285 2257 2267 0 -9.46(-0.42%)
Jul 14, 2016 2284 2294 2270 2277 0 +5.13(+0.23%)
Jul 13, 2016 2269 2282 2255 2272 0 +8.44(+0.37%)
Jul 12, 2016 2278 2287 2255 2263 0 -6.19(-0.27%)
Jul 11, 2016 2269 2277 2262 2269 0 +1.86(+0.08%)
Jul 08, 2016 2267 2276 2246 2267 0 +20.86(+0.93%)
Jul 07, 2016 2253 2264 2236 2247 0 -2.73(-0.12%)
Jul 06, 2016 2249 2249 2249 2249 0 +9.31(+0.42%)
Jul 05, 2016 2226 2317 2214 2240 0 +7.54(+0.34%)
Jul 01, 2016 2232 2232 2232 2232 0 +8.02(+0.36%)
Jun 30, 2016 2182 2225 2177 2224 0 +48.05(+2.21%)
Jun 29, 2016 2161 2182 2158 2176 0 +23.36(+1.08%)
Jun 28, 2016 2139 2155 2126 2153 0 +19.17(+0.90%)
Jun 27, 2016 2137 2147 2117 2134 0 -12.60(-0.59%)
Jun 24, 2016 2098 2159 2091 2146 0 -7.65(-0.36%)
Jun 23, 2016 2152 2162 2144 2154 0 +14.92(+0.70%)
Jun 22, 2016 2138 2150 2133 2139 0 +8.49(+0.40%)
Jun 21, 2016 2134 2142 2124 2131 0 +3.67(+0.17%)
Jun 20, 2016 2135 2138 2122 2127 0 +3.30(+0.16%)
Jun 17, 2016 2150 2152 2118 2124 0 -25.45(-1.18%)
Jun 16, 2016 2123 2152 2120 2149 0 +21.36(+1.00%)
Jun 15, 2016 2136 2143 2122 2128 0 -3.88(-0.18%)
Jun 14, 2016 2121 2134 2111 2132 0 +8.09(+0.38%)
Jun 13, 2016 2123 2135 2119 2124 0 -1.17(-0.06%)
Jun 10, 2016 2128 2137 2116 2125 0 -6.33(-0.30%)
Jun 09, 2016 2117 2136 2112 2131 0 +6.33(+0.30%)
Jun 08, 2016 2118 2127 2113 2125 0 +8.23(+0.39%)
Jun 07, 2016 2100 2121 2099 2117 0 +13.43(+0.64%)
Jun 06, 2016 2091 2106 2089 2103 0 +12.65(+0.61%)
Jun 03, 2016 2085 2095 2074 2090 0 +2.83(+0.14%)
Jun 02, 2016 2074 2089 2072 2088 0 +12.66(+0.61%)
Jun 01, 2016 2064 2078 2059 2075 0 +3.99(+0.19%)
May 31, 2016 2085 2095 2057 2071 0 -14.87(-0.71%)
May 27, 2016 2086 2086 2086 2086 0 +8.65(+0.42%)
May 26, 2016 2064 2086 2057 2077 0 +11.20(+0.54%)
May 25, 2016 2089 2096 2062 2066 0 -20.32(-0.97%)
May 24, 2016 2073 2092 2071 2086 0 +23.51(+1.14%)
May 23, 2016 2071 2075 2057 2063 0 -8.06(-0.39%)
May 20, 2016 2077 2092 2059 2071 0 +4.79(+0.23%)
May 19, 2016 2059 2073 2048 2066 0 -0.31(-0.02%)
May 18, 2016 2064 2086 2051 2066 0 +1.65(+0.08%)
May 17, 2016 2081 2100 2054 2065 0 -19.45(-0.93%)
May 16, 2016 2076 2093 2066 2084 0 +5.32(+0.26%)
May 13, 2016 2082 2098 2069 2079 0 -8.37(-0.40%)
May 12, 2016 2082 2098 2070 2087 0 +8.25(+0.40%)
May 11, 2016 2085 2092 2071 2079 0 -7.21(-0.35%)
May 10, 2016 2078 2091 2071 2086 0 +9.80(+0.47%)
May 09, 2016 2062 2083 2052 2076 0 +16.55(+0.80%)
May 06, 2016 2042 2062 2035 2060 0 +15.44(+0.76%)
May 05, 2016 2060 2073 2039 2044 0 -10.27(-0.50%)
May 04, 2016 2028 2063 2018 2055 0 +18.20(+0.89%)
May 03, 2016 2040 2047 2022 2036 0 -11.03(-0.54%)
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.