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, 2020 2910 2934 2834 2887 0 -58.59(-1.99%)
Mar 30, 2020 2967 3026 2868 2945 0 +14.93(+0.51%)
Mar 27, 2020 2920 3035 2873 2930 0 -75.24(-2.50%)
Mar 26, 2020 2809 3025 2793 3006 0 +207.23(+7.41%)
Mar 25, 2020 2803 2881 2630 2798 0 -13.94(-0.50%)
Mar 24, 2020 2759 2860 2722 2812 0 +157.54(+5.93%)
Mar 23, 2020 2933 2967 2620 2655 0 -279.92(-9.54%)
Mar 20, 2020 3000 3038 2884 2935 0 -63.24(-2.11%)
Mar 19, 2020 3033 3090 2908 2998 0 -55.74(-1.83%)
Mar 18, 2020 3119 3213 2950 3054 0 -244.07(-7.40%)
Mar 17, 2020 3061 3346 3039 3298 0 +274.60(+9.08%)
Mar 16, 2020 2846 3214 2724 3023 0 -244.86(-7.49%)
Mar 13, 2020 3159 3276 3023 3268 0 +222.08(+7.29%)
Mar 12, 2020 3198 3262 3023 3046 0 -378.84(-11.06%)
Mar 11, 2020 3455 3533 3378 3425 0 -112.90(-3.19%)
Mar 10, 2020 3560 3584 3402 3538 0 +90.89(+2.64%)
Mar 09, 2020 3455 3603 3406 3447 0 -213.93(-5.84%)
Mar 06, 2020 3579 3679 3553 3661 0 -15.44(-0.42%)
Mar 05, 2020 3693 3757 3644 3676 0 -89.16(-2.37%)
Mar 04, 2020 3656 3772 3630 3765 0 +222.47(+6.28%)
Mar 03, 2020 3674 3731 3524 3543 0 -123.13(-3.36%)
Mar 02, 2020 3506 3672 3496 3666 0 +186.51(+5.36%)
Feb 28, 2020 3494 3523 3354 3479 0 -85.15(-2.39%)
Feb 27, 2020 3753 3789 3553 3565 0 -214.55(-5.68%)
Feb 26, 2020 3811 3860 3776 3779 0 -33.12(-0.87%)
Feb 25, 2020 3894 3930 3807 3812 0 -72.07(-1.86%)
Feb 24, 2020 3834 3905 3821 3884 0 -22.30(-0.57%)
Feb 21, 2020 3896 3921 3878 3907 0 +8.31(+0.21%)
Feb 20, 2020 3913 3932 3868 3898 0 -30.18(-0.77%)
Feb 19, 2020 3946 3970 3919 3928 0 -15.21(-0.39%)
Feb 18, 2020 3937 3954 3913 3944 0 +5.38(+0.14%)
Feb 14, 2020 3899 3942 3884 3938 0 +49.55(+1.27%)
Feb 13, 2020 3890 3914 3846 3889 0 -17.67(-0.45%)
Feb 12, 2020 3872 3912 3840 3906 0 +23.57(+0.61%)
Feb 11, 2020 3890 3899 3873 3883 0 +3.51(+0.09%)
Feb 10, 2020 3864 3896 3847 3879 0 +20.97(+0.54%)
Feb 07, 2020 3871 3885 3846 3858 0 +3.34(+0.09%)
Feb 06, 2020 3850 3871 3840 3855 0 +0.65(+0.02%)
Feb 05, 2020 3836 3861 3820 3854 0 +26.34(+0.69%)
Feb 04, 2020 3840 3858 3824 3828 0 +9.88(+0.26%)
Feb 03, 2020 3798 3836 3794 3818 0 +33.39(+0.88%)
Jan 31, 2020 3817 3842 3766 3785 0 -39.06(-1.02%)
Jan 30, 2020 3771 3828 3756 3824 0 +41.18(+1.09%)
Jan 29, 2020 3781 3796 3762 3783 0 +8.39(+0.22%)
Jan 28, 2020 3779 3802 3760 3774 0 -1.89(-0.05%)
Jan 27, 2020 3747 3782 3734 3776 0 +4.54(+0.12%)
Jan 24, 2020 3780 3798 3754 3772 0 -3.40(-0.09%)
Jan 23, 2020 3752 3778 3734 3775 0 +16.77(+0.45%)
Jan 22, 2020 3762 3782 3749 3758 0 +8.36(+0.22%)
Jan 21, 2020 3722 3756 3716 3750 0 +18.06(+0.48%)
Jan 17, 2020 3742 3753 3725 3732 0 -0.69(-0.02%)
Jan 16, 2020 3704 3740 3699 3732 0 +43.02(+1.17%)
Jan 15, 2020 3683 3714 3675 3689 0 +11.09(+0.30%)
Jan 14, 2020 3668 3690 3658 3678 0 +9.15(+0.25%)
Jan 13, 2020 3634 3679 3630 3669 0 +42.12(+1.16%)
Jan 10, 2020 3632 3643 3614 3627 0 -3.54(-0.10%)
Jan 09, 2020 3624 3658 3619 3631 0 +11.57(+0.32%)
Jan 08, 2020 3624 3637 3606 3619 0 -3.22(-0.09%)
Jan 07, 2020 3616 3632 3595 3622 0 -4.67(-0.13%)
Jan 06, 2020 3590 3629 3582 3627 0 +18.27(+0.51%)
Jan 03, 2020 3553 3617 3549 3609 0 +25.27(+0.71%)
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.