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 (%)
Mar 31, 2017 2427 2446 2426 2438 0 +5.02(+0.21%)
Mar 30, 2017 2407 2434 2406 2433 0 +23.01(+0.95%)
Mar 29, 2017 2402 2419 2398 2410 0 -5.01(-0.21%)
Mar 28, 2017 2396 2420 2389 2415 0 +12.19(+0.51%)
Mar 27, 2017 2410 2413 2391 2403 0 -15.07(-0.62%)
Mar 24, 2017 2428 2436 2411 2418 0 -7.50(-0.31%)
Mar 23, 2017 2425 2441 2420 2425 0 -1.36(-0.06%)
Mar 22, 2017 2427 2438 2419 2427 0 +3.20(+0.13%)
Mar 21, 2017 2457 2457 2418 2423 0 -24.38(-1.00%)
Mar 20, 2017 2462 2465 2446 2448 0 -13.38(-0.54%)
Mar 17, 2017 2453 2471 2447 2461 0 +14.75(+0.60%)
Mar 16, 2017 2461 2472 2438 2446 0 -16.28(-0.66%)
Mar 15, 2017 2437 2468 2431 2463 0 +26.87(+1.10%)
Mar 14, 2017 2438 2443 2427 2436 0 -4.44(-0.18%)
Mar 13, 2017 2431 2443 2424 2440 0 +5.45(+0.22%)
Mar 10, 2017 2424 2440 2419 2435 0 +19.20(+0.79%)
Mar 09, 2017 2413 2420 2402 2416 0 +3.07(+0.13%)
Mar 08, 2017 2410 2426 2404 2412 0 -8.84(-0.37%)
Mar 07, 2017 2422 2439 2415 2421 0 -2.47(-0.10%)
Mar 06, 2017 2415 2430 2407 2424 0 +0.04(+0.00%)
Mar 03, 2017 2438 2441 2416 2424 0 -15.10(-0.62%)
Mar 02, 2017 2437 2451 2428 2439 0 -4.47(-0.18%)
Mar 01, 2017 2444 2454 2425 2443 0 +4.79(+0.20%)
Feb 28, 2017 2435 2447 2429 2439 0 +2.57(+0.11%)
Feb 27, 2017 2428 2443 2425 2436 0 +8.30(+0.34%)
Feb 24, 2017 2429 2435 2414 2428 0 -2.30(-0.09%)
Feb 23, 2017 2438 2446 2418 2430 0 -3.82(-0.16%)
Feb 22, 2017 2423 2443 2413 2434 0 +7.43(+0.31%)
Feb 21, 2017 2405 2438 2400 2426 0 +16.53(+0.69%)
Feb 17, 2017 2410 2410 2410 2410 0 +49.18(+2.08%)
Feb 16, 2017 2326 2373 2318 2361 0 +10.40(+0.44%)
Feb 15, 2017 2325 2356 2320 2350 0 +16.22(+0.69%)
Feb 14, 2017 2331 2342 2327 2334 0 -2.00(-0.09%)
Feb 13, 2017 2322 2342 2319 2336 0 +16.09(+0.69%)
Feb 10, 2017 2309 2331 2304 2320 0 +9.48(+0.41%)
Feb 09, 2017 2303 2314 2296 2310 0 +8.40(+0.36%)
Feb 08, 2017 2296 2306 2290 2302 0 +4.48(+0.19%)
Feb 07, 2017 2289 2310 2284 2298 0 +11.01(+0.48%)
Feb 06, 2017 2295 2305 2279 2287 0 -4.40(-0.19%)
Feb 03, 2017 2302 2307 2282 2291 0 -4.14(-0.18%)
Feb 02, 2017 2280 2297 2275 2295 0 +14.96(+0.66%)
Feb 01, 2017 2293 2303 2274 2280 0 -15.23(-0.66%)
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%)
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.