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 (%)
Nov 30, 2020 3758 3792 3733 3760 0 -13.00(-0.34%)
Nov 27, 2020 3792 3801 3758 3773 0 -14.49(-0.38%)
Nov 25, 2020 3802 3806 3758 3787 0 -20.87(-0.55%)
Nov 24, 2020 3818 3845 3792 3808 0 +13.67(+0.36%)
Nov 23, 2020 3823 3835 3777 3795 0 -13.82(-0.36%)
Nov 20, 2020 3831 3844 3792 3808 0 -14.48(-0.38%)
Nov 19, 2020 3809 3838 3769 3823 0 +2.09(+0.05%)
Nov 18, 2020 3877 3897 3819 3821 0 -38.66(-1.00%)
Nov 17, 2020 3858 3879 3829 3860 0 -20.33(-0.52%)
Nov 16, 2020 3880 3911 3838 3880 0 +20.58(+0.53%)
Nov 13, 2020 3868 3887 3834 3859 0 +21.32(+0.56%)
Nov 12, 2020 3884 3899 3819 3838 0 -60.59(-1.55%)
Nov 11, 2020 3917 3930 3876 3899 0 -13.02(-0.33%)
Nov 10, 2020 3842 3932 3819 3912 0 +76.87(+2.00%)
Nov 09, 2020 3930 3989 3825 3835 0 +77.59(+2.07%)
Nov 06, 2020 3779 3812 3737 3757 0 +3.85(+0.10%)
Nov 05, 2020 3708 3789 3676 3753 0 +118.93(+3.27%)
Nov 04, 2020 3581 3706 3578 3634 0 +52.82(+1.47%)
Nov 03, 2020 3516 3599 3511 3582 0 +115.96(+3.35%)
Nov 02, 2020 3421 3498 3413 3466 0 +81.56(+2.41%)
Oct 30, 2020 3367 3406 3335 3384 0 +9.97(+0.30%)
Oct 29, 2020 3362 3409 3327 3374 0 +18.64(+0.56%)
Oct 28, 2020 3421 3440 3344 3355 0 -111.95(-3.23%)
Oct 27, 2020 3513 3527 3461 3467 0 -73.58(-2.08%)
Oct 26, 2020 3606 3617 3519 3541 0 -94.17(-2.59%)
Oct 23, 2020 3613 3643 3593 3635 0 +38.40(+1.07%)
Oct 22, 2020 3563 3616 3555 3597 0 +37.67(+1.06%)
Oct 21, 2020 3565 3598 3545 3559 0 -21.67(-0.61%)
Oct 20, 2020 3596 3624 3573 3581 0 +14.86(+0.42%)
Oct 19, 2020 3640 3651 3559 3566 0 -59.73(-1.65%)
Oct 16, 2020 3625 3652 3617 3626 0 +8.65(+0.24%)
Oct 15, 2020 3586 3626 3575 3617 0 +21.03(+0.58%)
Oct 14, 2020 3612 3637 3586 3596 0 -20.91(-0.58%)
Oct 13, 2020 3660 3681 3602 3617 0 -39.67(-1.08%)
Oct 12, 2020 3621 3670 3614 3656 0 +49.53(+1.37%)
Oct 09, 2020 3610 3625 3589 3607 0 +11.44(+0.32%)
Oct 08, 2020 3585 3607 3568 3596 0 +26.06(+0.73%)
Oct 07, 2020 3569 3588 3549 3569 0 +21.88(+0.62%)
Oct 06, 2020 3602 3613 3537 3548 0 -34.61(-0.97%)
Oct 05, 2020 3598 3612 3567 3582 0 +10.57(+0.30%)
Oct 02, 2020 3495 3593 3492 3572 0 +28.94(+0.82%)
Oct 01, 2020 3569 3574 3513 3543 0 -6.69(-0.19%)
Sep 30, 2020 3567 3586 3522 3549 0 -10.47(-0.29%)
Sep 29, 2020 3582 3600 3552 3560 0 -19.67(-0.55%)
Sep 28, 2020 3593 3617 3569 3579 0 +18.48(+0.52%)
Sep 25, 2020 3480 3570 3475 3561 0 +71.38(+2.05%)
Sep 24, 2020 3500 3524 3448 3490 0 -2.38(-0.07%)
Sep 23, 2020 3530 3566 3490 3492 0 -100.56(-2.80%)
Sep 22, 2020 3562 3607 3551 3593 0 +26.62(+0.75%)
Sep 21, 2020 3581 3588 3532 3566 0 -50.94(-1.41%)
Sep 18, 2020 3626 3664 3606 3617 0 -16.92(-0.47%)
Sep 17, 2020 3635 3679 3605 3634 0 -24.55(-0.67%)
Sep 16, 2020 3679 3723 3651 3658 0 -6.86(-0.19%)
Sep 15, 2020 3653 3693 3640 3665 0 +18.74(+0.51%)
Sep 14, 2020 3589 3660 3583 3646 0 +77.76(+2.18%)
Sep 11, 2020 3541 3587 3527 3569 0 +35.61(+1.01%)
Sep 10, 2020 3563 3571 3521 3533 0 -23.27(-0.65%)
Sep 09, 2020 3503 3584 3494 3556 0 +64.79(+1.86%)
Sep 08, 2020 3510 3536 3479 3492 0 -25.46(-0.72%)
Sep 04, 2020 3539 3555 3463 3517 0 -0.61(-0.02%)
Sep 03, 2020 3595 3612 3493 3518 0 -85.22(-2.37%)
Sep 02, 2020 3577 3629 3565 3603 0 +31.09(+0.87%)
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.