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 (%)
Feb 28, 2018 2721 2759 2694 2702 0 -11.91(-0.44%)
Feb 27, 2018 2707 2737 2703 2714 0 +6.45(+0.24%)
Feb 26, 2018 2680 2711 2675 2707 0 +33.11(+1.24%)
Feb 23, 2018 2658 2676 2635 2674 0 +28.38(+1.07%)
Feb 22, 2018 2648 2664 2636 2646 0 -26.39(-0.99%)
Feb 21, 2018 2690 2717 2669 2672 0 -15.96(-0.59%)
Feb 20, 2018 2683 2724 2677 2688 0 -10.95(-0.41%)
Feb 16, 2018 2699 2699 2699 2699 0 +35.77(+1.34%)
Feb 15, 2018 2732 2756 2642 2663 0 +28.31(+1.07%)
Feb 14, 2018 2565 2640 2560 2635 0 +58.44(+2.27%)
Feb 13, 2018 2551 2585 2545 2576 0 +13.84(+0.54%)
Feb 12, 2018 2560 2580 2536 2563 0 +20.82(+0.82%)
Feb 09, 2018 2562 2578 2482 2542 0 +9.33(+0.37%)
Feb 08, 2018 2617 2629 2531 2532 0 -80.54(-3.08%)
Feb 07, 2018 2611 2661 2603 2613 0 +3.23(+0.12%)
Feb 06, 2018 2576 2642 2523 2610 0 -29.74(-1.13%)
Feb 05, 2018 2739 2747 2602 2639 0 -112.87(-4.10%)
Feb 02, 2018 2772 2794 2750 2752 0 -37.18(-1.33%)
Feb 01, 2018 2804 2813 2772 2789 0 -15.25(-0.54%)
Jan 31, 2018 2788 2820 2782 2805 0 +22.16(+0.80%)
Jan 30, 2018 2779 2802 2775 2783 0 -10.49(-0.38%)
Jan 29, 2018 2817 2826 2787 2793 0 -36.26(-1.28%)
Jan 26, 2018 2802 2832 2792 2829 0 +35.76(+1.28%)
Jan 25, 2018 2796 2801 2776 2794 0 +4.00(+0.14%)
Jan 24, 2018 2804 2814 2780 2790 0 -3.10(-0.11%)
Jan 23, 2018 2785 2798 2768 2793 0 +1.70(+0.06%)
Jan 22, 2018 2784 2797 2774 2791 0 +10.30(+0.37%)
Jan 19, 2018 2781 2791 2765 2781 0 +7.00(+0.25%)
Jan 18, 2018 2791 2794 2771 2774 0 -20.50(-0.73%)
Jan 17, 2018 2789 2801 2776 2794 0 +9.51(+0.34%)
Jan 16, 2018 2792 2805 2780 2785 0 -2.25(-0.08%)
Jan 12, 2018 2787 2787 2787 2787 0 +4.45(+0.16%)
Jan 11, 2018 2752 2784 2750 2782 0 +30.97(+1.13%)
Jan 10, 2018 2758 2764 2744 2751 0 -12.27(-0.44%)
Jan 09, 2018 2777 2789 2762 2764 0 -11.33(-0.41%)
Jan 08, 2018 2772 2781 2760 2775 0 -0.86(-0.03%)
Jan 05, 2018 2786 2790 2757 2776 0 -3.85(-0.14%)
Jan 04, 2018 2755 2795 2750 2780 0 +43.84(+1.60%)
Jan 03, 2018 2742 2744 2716 2736 0 +24.80(+0.91%)
Jan 02, 2018 2723 2732 2695 2711 0 -14.48(-0.53%)
Dec 29, 2017 2726 2726 2726 2726 0 +3.70(+0.14%)
Dec 28, 2017 2714 2724 2698 2722 0 +10.28(+0.38%)
Dec 27, 2017 2706 2715 2697 2712 0 +6.92(+0.26%)
Dec 26, 2017 2700 2721 2691 2705 0 -4.49(-0.17%)
Dec 22, 2017 2709 2720 2701 2709 0 +2.25(+0.08%)
Dec 21, 2017 2705 2717 2694 2707 0 +7.47(+0.28%)
Dec 20, 2017 2691 2720 2687 2699 0 +14.76(+0.55%)
Dec 19, 2017 2712 2720 2679 2685 0 -20.95(-0.77%)
Dec 18, 2017 2699 2719 2693 2706 0 +13.67(+0.51%)
Dec 15, 2017 2678 2718 2670 2692 0 +40.83(+1.54%)
Dec 14, 2017 2675 2680 2648 2651 0 -18.15(-0.68%)
Dec 13, 2017 2654 2682 2639 2669 0 +13.96(+0.53%)
Dec 12, 2017 2656 2681 2651 2655 0 -19.02(-0.71%)
Dec 11, 2017 2684 2688 2662 2674 0 +18.34(+0.69%)
Dec 08, 2017 2650 2662 2635 2656 0 +10.39(+0.39%)
Dec 07, 2017 2644 2652 2628 2646 0 +11.31(+0.43%)
Dec 06, 2017 2634 2644 2621 2634 0 +3.94(+0.15%)
Dec 05, 2017 2639 2652 2622 2630 0 -0.78(-0.03%)
Dec 04, 2017 2614 2657 2607 2631 0 +37.14(+1.43%)
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.