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 (%)
Oct 31, 2016 2141 2170 2137 2160 0 +41.53(+1.96%)
Oct 28, 2016 2102 2141 2092 2119 0 +40.12(+1.93%)
Oct 27, 2016 2106 2116 2072 2079 0 -22.68(-1.08%)
Oct 26, 2016 2099 2114 2073 2101 0 +29.58(+1.43%)
Oct 25, 2016 2056 2089 2052 2072 0 +11.17(+0.54%)
Oct 24, 2016 2054 2067 2051 2061 0 +14.57(+0.71%)
Oct 21, 2016 2040 2049 2025 2046 0 -6.33(-0.31%)
Oct 20, 2016 2056 2062 2043 2052 0 -4.29(-0.21%)
Oct 19, 2016 2061 2066 2044 2057 0 -2.77(-0.13%)
Oct 18, 2016 2071 2079 2054 2059 0 +1.37(+0.07%)
Oct 17, 2016 2041 2066 2037 2058 0 +15.72(+0.77%)
Oct 14, 2016 2040 2062 2036 2042 0 +8.08(+0.40%)
Oct 13, 2016 2043 2050 2013 2034 0 -27.29(-1.32%)
Oct 12, 2016 2058 2073 2049 2062 0 +6.22(+0.30%)
Oct 11, 2016 2065 2071 2048 2055 0 -12.81(-0.62%)
Oct 10, 2016 2051 2072 2050 2068 0 +20.45(+1.00%)
Oct 07, 2016 2051 2051 2044 2048 0 -17.97(-0.87%)
Oct 06, 2016 2057 2074 2044 2066 0 +6.23(+0.30%)
Oct 05, 2016 2071 2079 2054 2059 0 -6.45(-0.31%)
Oct 04, 2016 2095 2099 2057 2066 0 -29.54(-1.41%)
Sep 26, 2016 2086 2102 2081 2095 0 +4.81(+0.23%)
Sep 23, 2016 2088 2105 2083 2091 0 -18.04(-0.86%)
Sep 22, 2016 2111 2118 2095 2109 0 +3.78(+0.18%)
Sep 21, 2016 2084 2109 2080 2105 0 +25.05(+1.20%)
Sep 20, 2016 2090 2100 2077 2080 0 +2.42(+0.12%)
Sep 19, 2016 2072 2091 2060 2077 0 +0.37(+0.02%)
Sep 16, 2016 2072 2083 2062 2077 0 -1.40(-0.07%)
Sep 15, 2016 2066 2087 2062 2078 0 +9.75(+0.47%)
Sep 14, 2016 2075 2081 2061 2069 0 -4.89(-0.24%)
Sep 13, 2016 2081 2094 2070 2074 0 -20.93(-1.00%)
Sep 12, 2016 2075 2101 2067 2094 0 +22.01(+1.06%)
Sep 09, 2016 2103 2107 2070 2072 0 -47.27(-2.23%)
Sep 08, 2016 2110 2126 2106 2120 0 +4.14(+0.20%)
Sep 07, 2016 2120 2126 2105 2116 0 -16.19(-0.76%)
Sep 06, 2016 2129 2142 2118 2132 0 +5.07(+0.24%)
Sep 02, 2016 2127 2127 2127 2127 0 +7.68(+0.36%)
Sep 01, 2016 2120 2124 2105 2119 0 +0.94(+0.04%)
Aug 31, 2016 2115 2124 2103 2118 0 -1.23(-0.06%)
Aug 30, 2016 2132 2134 2111 2119 0 -8.06(-0.38%)
Aug 29, 2016 2119 2136 2116 2127 0 +13.23(+0.63%)
Aug 26, 2016 2144 2157 2107 2114 0 -33.18(-1.55%)
Aug 25, 2016 2150 2161 2143 2147 0 -4.08(-0.19%)
Aug 24, 2016 2150 2158 2143 2151 0 -0.67(-0.03%)
Aug 23, 2016 2159 2164 2146 2152 0 -5.39(-0.25%)
Aug 22, 2016 2145 2164 2139 2157 0 +12.41(+0.58%)
Aug 19, 2016 2136 2148 2132 2145 0 +2.94(+0.14%)
Aug 18, 2016 2151 2154 2132 2142 0 -11.90(-0.55%)
Aug 17, 2016 2141 2159 2129 2154 0 +19.41(+0.91%)
Aug 16, 2016 2169 2171 2132 2135 0 -41.69(-1.92%)
Aug 15, 2016 2189 2198 2174 2176 0 -11.76(-0.54%)
Aug 12, 2016 2185 2198 2181 2188 0 -4.95(-0.23%)
Aug 11, 2016 2193 2209 2185 2193 0 +6.25(+0.29%)
Aug 10, 2016 2170 2190 2164 2187 0 +20.27(+0.94%)
Aug 09, 2016 2171 2181 2163 2166 0 +1.32(+0.06%)
Aug 08, 2016 2180 2187 2163 2165 0 -13.40(-0.62%)
Aug 05, 2016 2176 2188 2169 2179 0 +10.99(+0.51%)
Aug 04, 2016 2172 2182 2162 2168 0 -1.03(-0.05%)
Aug 03, 2016 2173 2179 2154 2169 0 -7.11(-0.33%)
Aug 02, 2016 2184 2189 2165 2176 0 -14.44(-0.66%)
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.