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, 2017 2488 2500 2480 2490 0 +8.71(+0.35%)
Jul 28, 2017 2509 2516 2470 2481 0 -26.81(-1.07%)
Jul 27, 2017 2492 2511 2478 2508 0 +21.51(+0.87%)
Jul 26, 2017 2519 2522 2459 2487 0 -22.21(-0.89%)
Jul 25, 2017 2495 2520 2488 2509 0 +21.17(+0.85%)
Jul 24, 2017 2499 2504 2484 2488 0 -12.24(-0.49%)
Jul 21, 2017 2485 2503 2484 2500 0 +10.65(+0.43%)
Jul 20, 2017 2485 2498 2479 2489 0 +3.25(+0.13%)
Jul 19, 2017 2485 2493 2478 2486 0 +2.70(+0.11%)
Jul 18, 2017 2476 2490 2467 2483 0 +9.13(+0.37%)
Jul 17, 2017 2470 2481 2459 2474 0 +4.40(+0.18%)
Jul 14, 2017 2465 2474 2460 2470 0 +7.24(+0.29%)
Jul 13, 2017 2466 2472 2450 2463 0 -2.97(-0.12%)
Jul 12, 2017 2469 2481 2463 2466 0 +8.40(+0.34%)
Jul 11, 2017 2459 2469 2450 2457 0 -1.17(-0.05%)
Jul 10, 2017 2459 2470 2450 2458 0 -0.74(-0.03%)
Jul 07, 2017 2442 2467 2440 2459 0 +21.86(+0.90%)
Jul 06, 2017 2442 2447 2428 2437 0 -13.40(-0.55%)
Jul 05, 2017 2454 2458 2438 2451 0 +4.86(+0.20%)
Jul 03, 2017 2448 2462 2441 2446 0 +2.23(+0.09%)
Jun 30, 2017 2445 2457 2437 2444 0 +11.37(+0.47%)
Jun 29, 2017 2451 2458 2415 2432 0 -22.03(-0.90%)
Jun 28, 2017 2454 2474 2450 2454 0 +12.49(+0.51%)
Jun 27, 2017 2446 2458 2439 2442 0 -10.24(-0.42%)
Jun 26, 2017 2449 2463 2440 2452 0 +7.33(+0.30%)
Jun 23, 2017 2441 2452 2434 2445 0 +1.60(+0.07%)
Jun 22, 2017 2443 2453 2430 2443 0 -0.95(-0.04%)
Jun 21, 2017 2464 2472 2437 2444 0 -19.52(-0.79%)
Jun 20, 2017 2480 2491 2463 2463 0 -19.37(-0.78%)
Jun 19, 2017 2478 2493 2467 2483 0 +7.36(+0.30%)
Jun 16, 2017 2478 2488 2465 2476 0 +1.20(+0.05%)
Jun 15, 2017 2446 2480 2443 2474 0 +17.45(+0.71%)
Jun 14, 2017 2467 2474 2450 2457 0 -4.63(-0.19%)
Jun 13, 2017 2452 2472 2446 2461 0 +10.10(+0.41%)
Jun 12, 2017 2444 2459 2439 2451 0 +7.48(+0.31%)
Jun 09, 2017 2436 2449 2428 2444 0 +6.37(+0.26%)
Jun 08, 2017 2436 2468 2427 2438 0 -22.81(-0.93%)
Jun 07, 2017 2454 2468 2447 2460 0 +2.63(+0.11%)
Jun 06, 2017 2472 2479 2451 2458 0 -16.29(-0.66%)
Jun 05, 2017 2484 2496 2470 2474 0 -16.76(-0.67%)
Jun 02, 2017 2482 2501 2473 2491 0 +13.37(+0.54%)
Jun 01, 2017 2453 2479 2444 2477 0 +28.35(+1.16%)
May 31, 2017 2426 2452 2421 2449 0 +24.49(+1.01%)
May 30, 2017 2420 2432 2411 2425 0 +1.60(+0.07%)
May 26, 2017 2414 2431 2408 2423 0 +4.34(+0.18%)
May 25, 2017 2414 2423 2408 2419 0 +9.61(+0.40%)
May 24, 2017 2409 2416 2402 2409 0 +7.07(+0.29%)
May 23, 2017 2404 2417 2388 2402 0 +2.56(+0.11%)
May 22, 2017 2386 2405 2384 2399 0 +18.14(+0.76%)
May 19, 2017 2392 2396 2369 2381 0 -11.54(-0.48%)
May 18, 2017 2382 2402 2368 2393 0 +10.33(+0.43%)
May 17, 2017 2404 2404 2380 2382 0 -23.19(-0.96%)
May 16, 2017 2434 2440 2401 2406 0 -28.20(-1.16%)
May 15, 2017 2426 2439 2416 2434 0 +5.55(+0.23%)
May 12, 2017 2454 2456 2424 2428 0 -22.15(-0.90%)
May 11, 2017 2461 2463 2442 2450 0 -16.16(-0.66%)
May 10, 2017 2452 2475 2445 2467 0 +11.92(+0.49%)
May 09, 2017 2462 2469 2446 2455 0 -10.82(-0.44%)
May 08, 2017 2475 2483 2460 2465 0 -8.82(-0.36%)
May 05, 2017 2458 2482 2453 2474 0 +15.96(+0.65%)
May 04, 2017 2461 2468 2446 2458 0 +5.05(+0.21%)
May 03, 2017 2454 2461 2442 2453 0 -5.94(-0.24%)
May 02, 2017 2467 2472 2450 2459 0 -1.62(-0.07%)
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.