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 (%)
Jan 29, 2016 1876 1910 1870 1907 0 +39.76(+2.13%)
Jan 28, 2016 1866 1883 1851 1867 0 +6.06(+0.33%)
Jan 27, 2016 1872 1885 1846 1861 0 -13.29(-0.71%)
Jan 26, 2016 1864 1882 1857 1874 0 +9.99(+0.54%)
Jan 25, 2016 1886 1888 1858 1864 0 -23.17(-1.23%)
Jan 22, 2016 1870 1895 1862 1888 0 +37.66(+2.04%)
Jan 21, 2016 1856 1879 1837 1850 0 -3.42(-0.18%)
Jan 20, 2016 1842 1874 1791 1853 0 -11.07(-0.59%)
Jan 19, 2016 1846 1882 1836 1864 0 +37.86(+2.07%)
Jan 15, 2016 1827 1827 1827 1827 0 -40.49(-2.17%)
Jan 14, 2016 1858 1876 1838 1867 0 +15.18(+0.82%)
Jan 13, 2016 1896 1903 1844 1852 0 -44.12(-2.33%)
Jan 12, 2016 1893 1904 1873 1896 0 +9.67(+0.51%)
Jan 11, 2016 1873 1895 1868 1886 0 +14.94(+0.80%)
Jan 08, 2016 1888 1901 1865 1871 0 -12.83(-0.68%)
Jan 07, 2016 1867 1900 1861 1884 0 -9.57(-0.51%)
Jan 06, 2016 1863 1897 1858 1894 0 +10.17(+0.54%)
Jan 05, 2016 1868 1887 1859 1884 0 +17.39(+0.93%)
Jan 04, 2016 1876 1879 1850 1866 0 -35.13(-1.85%)
Dec 31, 2015 1901 1901 1901 1901 0 -21.19(-1.10%)
Dec 30, 2015 1936 1945 1921 1923 0 -19.54(-1.01%)
Dec 29, 2015 1930 1947 1928 1942 0 +18.84(+0.98%)
Dec 28, 2015 1905 1927 1901 1923 0 +14.46(+0.76%)
Dec 24, 2015 1909 1909 1909 1909 0 -1.31(-0.07%)
Dec 23, 2015 1899 1915 1897 1910 0 +17.62(+0.93%)
Dec 22, 2015 1883 1901 1869 1892 0 +13.57(+0.72%)
Dec 21, 2015 1881 1892 1866 1879 0 +8.05(+0.43%)
Dec 18, 2015 1880 1886 1860 1871 0 -17.47(-0.93%)
Dec 17, 2015 1911 1918 1887 1888 0 -18.76(-0.98%)
Dec 16, 2015 1899 1917 1878 1907 0 +21.44(+1.14%)
Dec 15, 2015 1859 1893 1853 1886 0 +40.13(+2.17%)
Dec 14, 2015 1842 1853 1823 1846 0 +9.21(+0.50%)
Dec 11, 2015 1849 1856 1828 1836 0 -28.80(-1.54%)
Dec 10, 2015 1859 1878 1849 1865 0 +8.65(+0.47%)
Dec 09, 2015 1864 1881 1844 1856 0 -16.50(-0.88%)
Dec 08, 2015 1854 1879 1847 1873 0 +8.63(+0.46%)
Dec 07, 2015 1871 1879 1850 1864 0 -14.36(-0.76%)
Dec 04, 2015 1851 1883 1846 1879 0 +31.92(+1.73%)
Dec 03, 2015 1901 1908 1839 1847 0 -54.72(-2.88%)
Dec 02, 2015 1906 1916 1897 1902 0 -13.08(-0.68%)
Dec 01, 2015 1915 1932 1900 1915 0 +9.01(+0.47%)
Nov 30, 2015 1915 1920 1903 1906 0 -5.57(-0.29%)
Nov 27, 2015 1914 1923 1901 1911 0 -3.43(-0.18%)
Nov 25, 2015 1915 1915 1915 1915 0 -1.15(-0.06%)
Nov 24, 2015 1910 1921 1896 1916 0 -2.28(-0.12%)
Nov 23, 2015 1918 1923 1913 1918 0 -0.79(-0.04%)
Nov 20, 2015 1913 1923 1910 1919 0 +17.02(+0.89%)
Nov 19, 2015 1909 1916 1894 1902 0 -1.74(-0.09%)
Nov 18, 2015 1883 1908 1875 1904 0 +22.95(+1.22%)
Nov 17, 2015 1883 1889 1873 1881 0 -0.88(-0.05%)
Nov 16, 2015 1863 1883 1860 1881 0 +15.66(+0.84%)
Nov 13, 2015 1878 1889 1858 1866 0 -17.11(-0.91%)
Nov 12, 2015 1904 1911 1882 1883 0 -29.03(-1.52%)
Nov 11, 2015 1915 1931 1909 1912 0 +0.12(+0.01%)
Nov 10, 2015 1906 1922 1901 1912 0 +2.40(+0.13%)
Nov 09, 2015 1929 1936 1902 1909 0 -25.20(-1.30%)
Nov 06, 2015 1923 1936 1910 1935 0 +8.96(+0.47%)
Nov 05, 2015 1923 1935 1917 1926 0 +7.62(+0.40%)
Nov 04, 2015 1921 1949 1907 1918 0 -5.99(-0.31%)
Nov 03, 2015 1926 1942 1913 1924 0 -7.02(-0.36%)
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.