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, 2018 2815 2852 2788 2831 0 +29.94(+1.07%)
Oct 30, 2018 2746 2809 2740 2801 0 +61.87(+2.26%)
Oct 29, 2018 2724 2770 2713 2739 0 +40.73(+1.51%)
Oct 26, 2018 2675 2717 2637 2699 0 -38.77(-1.42%)
Oct 24, 2018 2771 2782 2730 2737 0 -46.84(-1.68%)
Oct 23, 2018 2801 2811 2753 2784 0 -46.05(-1.63%)
Oct 22, 2018 2858 2861 2822 2830 0 -17.33(-0.61%)
Oct 19, 2018 2840 2864 2838 2848 0 +6.90(+0.24%)
Oct 18, 2018 2848 2863 2826 2841 0 -1.65(-0.06%)
Oct 17, 2018 2844 2857 2814 2842 0 -2.50(-0.09%)
Oct 16, 2018 2797 2848 2790 2845 0 +57.58(+2.07%)
Oct 15, 2018 2783 2807 2780 2787 0 -1.56(-0.06%)
Oct 12, 2018 2798 2806 2764 2789 0 +15.28(+0.55%)
Oct 11, 2018 2839 2852 2771 2774 0 -64.72(-2.28%)
Oct 10, 2018 2865 2881 2835 2838 0 -39.02(-1.36%)
Oct 09, 2018 2868 2893 2857 2877 0 +6.84(+0.24%)
Oct 08, 2018 2844 2877 2839 2870 0 +25.09(+0.88%)
Oct 05, 2018 2827 2856 2820 2845 0 +24.41(+0.87%)
Oct 04, 2018 2830 2837 2803 2821 0 -19.06(-0.67%)
Oct 03, 2018 2856 2868 2830 2840 0 -9.39(-0.33%)
Oct 02, 2018 2862 2870 2844 2849 0 -13.91(-0.49%)
Oct 01, 2018 2889 2892 2860 2863 0 -11.45(-0.40%)
Sep 28, 2018 2856 2878 2848 2875 0 +12.27(+0.43%)
Sep 27, 2018 2871 2888 2856 2862 0 -3.52(-0.12%)
Sep 26, 2018 2887 2895 2862 2866 0 -21.91(-0.76%)
Sep 25, 2018 2899 2908 2879 2888 0 -2.56(-0.09%)
Sep 24, 2018 2919 2924 2884 2890 0 -29.54(-1.01%)
Sep 21, 2018 2937 2939 2918 2920 0 -8.69(-0.30%)
Sep 20, 2018 2927 2940 2916 2929 0 +9.63(+0.33%)
Sep 19, 2018 2947 2951 2912 2919 0 -37.92(-1.28%)
Sep 18, 2018 2946 2970 2938 2957 0 +16.08(+0.55%)
Sep 17, 2018 2941 2950 2925 2941 0 +1.72(+0.06%)
Sep 14, 2018 2932 2945 2915 2939 0 +5.61(+0.19%)
Sep 13, 2018 2935 2938 2914 2934 0 +5.78(+0.20%)
Sep 12, 2018 2950 2952 2920 2928 0 -21.47(-0.73%)
Sep 11, 2018 2938 2965 2930 2949 0 +5.11(+0.17%)
Sep 10, 2018 2942 2958 2934 2944 0 +9.33(+0.32%)
Sep 07, 2018 2928 2954 2921 2935 0 +6.10(+0.21%)
Sep 06, 2018 2908 2935 2904 2929 0 +12.17(+0.42%)
Sep 05, 2018 2900 2921 2890 2917 0 +13.04(+0.45%)
Sep 04, 2018 2892 2906 2885 2904 0 +10.10(+0.35%)
Aug 31, 2018 2893 2893 2893 2893 0 +2.09(+0.07%)
Aug 30, 2018 2887 2897 2876 2891 0 +1.48(+0.05%)
Aug 29, 2018 2888 2896 2875 2890 0 +7.55(+0.26%)
Aug 28, 2018 2888 2895 2872 2882 0 -3.85(-0.13%)
Aug 27, 2018 2892 2902 2872 2886 0 +1.58(+0.05%)
Aug 24, 2018 2885 2897 2872 2885 0 +3.03(+0.11%)
Aug 23, 2018 2878 2894 2872 2882 0 +1.14(+0.04%)
Aug 22, 2018 2891 2895 2875 2880 0 -10.73(-0.37%)
Aug 21, 2018 2905 2916 2879 2891 0 -10.16(-0.35%)
Aug 20, 2018 2910 2915 2896 2901 0 -1.72(-0.06%)
Aug 17, 2018 2889 2911 2882 2903 0 +16.18(+0.56%)
Aug 16, 2018 2889 2895 2870 2887 0 +9.53(+0.33%)
Aug 15, 2018 2858 2884 2843 2877 0 +13.61(+0.48%)
Aug 14, 2018 2862 2884 2853 2864 0 +6.88(+0.24%)
Aug 13, 2018 2857 2877 2844 2857 0 -0.81(-0.03%)
Aug 10, 2018 2864 2874 2849 2858 0 -7.35(-0.26%)
Aug 09, 2018 2864 2872 2852 2865 0 +6.06(+0.21%)
Aug 08, 2018 2867 2877 2848 2859 0 -0.35(-0.01%)
Aug 07, 2018 2866 2872 2851 2859 0 +0.13(+0.00%)
Aug 06, 2018 2843 2865 2836 2859 0 +11.36(+0.40%)
Aug 03, 2018 2860 2875 2814 2848 0 -41.18(-1.43%)
Aug 02, 2018 2885 2902 2870 2889 0 +8.10(+0.28%)
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.