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 31, 2017 2294 2311 2284 2295 0 +4.16(+0.18%)
Jan 30, 2017 2298 2302 2284 2291 0 -6.72(-0.29%)
Jan 27, 2017 2314 2316 2294 2298 0 -12.59(-0.54%)
Jan 26, 2017 2315 2321 2304 2311 0 -2.68(-0.12%)
Jan 25, 2017 2308 2324 2306 2313 0 +7.28(+0.32%)
Jan 24, 2017 2295 2308 2286 2306 0 +11.35(+0.49%)
Jan 23, 2017 2302 2310 2287 2295 0 -9.06(-0.39%)
Jan 20, 2017 2304 2310 2295 2304 0 +3.54(+0.15%)
Jan 19, 2017 2296 2309 2289 2300 0 -3.63(-0.16%)
Jan 18, 2017 2296 2309 2294 2304 0 +6.38(+0.28%)
Jan 17, 2017 2299 2307 2290 2297 0 -7.72(-0.33%)
Jan 13, 2017 2305 2305 2305 2305 0 +0.90(+0.04%)
Jan 12, 2017 2304 2312 2285 2304 0 -5.62(-0.24%)
Jan 11, 2017 2288 2316 2284 2310 0 +21.29(+0.93%)
Jan 10, 2017 2288 2304 2275 2288 0 -8.56(-0.37%)
Jan 09, 2017 2320 2326 2293 2297 0 -16.76(-0.72%)
Jan 06, 2017 2315 2332 2307 2314 0 -5.10(-0.22%)
Jan 05, 2017 2314 2335 2308 2319 0 +6.35(+0.27%)
Jan 04, 2017 2315 2335 2305 2313 0 +4.38(+0.19%)
Jan 03, 2017 2324 2326 2297 2308 0 -12.29(-0.53%)
Dec 30, 2016 2320 2320 2320 2320 0 -2.63(-0.11%)
Dec 29, 2016 2320 2330 2317 2323 0 +1.27(+0.05%)
Dec 28, 2016 2328 2339 2320 2322 0 -5.35(-0.23%)
Dec 27, 2016 2330 2335 2323 2327 0 -0.30(-0.01%)
Dec 23, 2016 2327 2327 2327 2327 0 +3.80(+0.16%)
Dec 22, 2016 2321 2330 2314 2324 0 +2.69(+0.12%)
Dec 21, 2016 2332 2341 2319 2321 0 -12.22(-0.52%)
Dec 20, 2016 2337 2354 2329 2333 0 +1.37(+0.06%)
Dec 19, 2016 2320 2341 2316 2332 0 +28.25(+1.23%)
Dec 16, 2016 2310 2324 2296 2304 0 -0.23(-0.01%)
Dec 15, 2016 2289 2314 2287 2304 0 +10.17(+0.44%)
Dec 14, 2016 2322 2327 2291 2294 0 -23.99(-1.04%)
Dec 13, 2016 2314 2330 2301 2318 0 +7.75(+0.34%)
Dec 12, 2016 2289 2314 2285 2310 0 +19.50(+0.85%)
Dec 09, 2016 2288 2299 2277 2290 0 +1.90(+0.08%)
Dec 08, 2016 2279 2297 2274 2288 0 +9.09(+0.40%)
Dec 07, 2016 2262 2281 2249 2279 0 +16.43(+0.73%)
Dec 06, 2016 2248 2265 2242 2263 0 +16.01(+0.71%)
Dec 05, 2016 2273 2283 2241 2247 0 -24.11(-1.06%)
Dec 02, 2016 2267 2289 2257 2271 0 +11.99(+0.53%)
Dec 01, 2016 2264 2273 2247 2259 0 -2.40(-0.11%)
Nov 30, 2016 2287 2289 2258 2261 0 -26.13(-1.14%)
Nov 29, 2016 2281 2297 2274 2288 0 +2.64(+0.12%)
Nov 28, 2016 2279 2292 2270 2285 0 +4.12(+0.18%)
Nov 25, 2016 2265 2285 2263 2281 0 +18.93(+0.84%)
Nov 23, 2016 2262 2262 2262 2262 0 -1.08(-0.05%)
Nov 22, 2016 2266 2274 2256 2263 0 +1.97(+0.09%)
Nov 21, 2016 2247 2266 2240 2261 0 +20.59(+0.92%)
Nov 18, 2016 2235 2247 2228 2240 0 +4.37(+0.20%)
Nov 17, 2016 2229 2241 2223 2236 0 +3.31(+0.15%)
Nov 16, 2016 2238 2259 2220 2233 0 -3.91(-0.17%)
Nov 15, 2016 2212 2238 2205 2237 0 +29.09(+1.32%)
Nov 14, 2016 2200 2217 2185 2208 0 +9.49(+0.43%)
Nov 11, 2016 2165 2206 2164 2198 0 +29.95(+1.38%)
Nov 10, 2016 2154 2178 2137 2168 0 +16.39(+0.76%)
Nov 09, 2016 2107 2158 2095 2152 0 +23.73(+1.12%)
Nov 08, 2016 2114 2136 2107 2128 0 +14.69(+0.70%)
Nov 07, 2016 2100 2118 2093 2113 0 +38.29(+1.85%)
Nov 04, 2016 2076 2091 2072 2075 0 +0.87(+0.04%)
Nov 03, 2016 2082 2090 2066 2074 0 -13.09(-0.63%)
Nov 02, 2016 2104 2114 2083 2087 0 -16.57(-0.79%)
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.