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 (%)
Jun 30, 2020 3207 3289 3199 3274 0 +60.69(+1.89%)
Jun 29, 2020 3214 3226 3175 3214 0 +27.72(+0.87%)
Jun 26, 2020 3175 3206 3161 3186 0 +7.50(+0.24%)
Jun 25, 2020 3134 3193 3111 3178 0 +32.00(+1.02%)
Jun 24, 2020 3215 3219 3135 3146 0 -85.19(-2.64%)
Jun 23, 2020 3253 3269 3203 3232 0 +10.14(+0.31%)
Jun 22, 2020 3169 3228 3141 3221 0 +50.94(+1.61%)
Jun 19, 2020 3303 3318 3166 3171 0 -83.10(-2.55%)
Jun 18, 2020 3267 3283 3232 3254 0 -29.10(-0.89%)
Jun 17, 2020 3309 3319 3264 3283 0 -5.49(-0.17%)
Jun 16, 2020 3325 3346 3247 3288 0 +44.38(+1.37%)
Jun 15, 2020 3154 3274 3142 3244 0 +16.06(+0.50%)
Jun 12, 2020 3280 3307 3161 3228 0 +17.96(+0.56%)
Jun 11, 2020 3331 3348 3205 3210 0 -197.96(-5.81%)
Jun 10, 2020 3481 3486 3388 3408 0 -61.02(-1.76%)
Jun 09, 2020 3497 3515 3437 3469 0 -75.87(-2.14%)
Jun 08, 2020 3506 3557 3490 3545 0 +29.86(+0.85%)
Jun 05, 2020 3452 3537 3414 3515 0 +128.94(+3.81%)
Jun 04, 2020 3401 3425 3350 3386 0 -46.23(-1.35%)
Jun 03, 2020 3387 3451 3365 3432 0 +79.76(+2.38%)
Jun 02, 2020 3309 3375 3288 3352 0 +47.71(+1.44%)
Jun 01, 2020 3327 3336 3293 3305 0 -16.19(-0.49%)
May 29, 2020 3327 3346 3292 3321 0 +6.33(+0.19%)
May 28, 2020 3298 3344 3272 3314 0 +50.93(+1.56%)
May 27, 2020 3231 3272 3195 3264 0 +72.04(+2.26%)
May 26, 2020 3167 3220 3158 3192 0 +82.86(+2.67%)
May 22, 2020 3107 3114 3079 3109 0 +3.98(+0.13%)
May 21, 2020 3111 3149 3092 3105 0 -24.01(-0.77%)
May 20, 2020 3115 3163 3088 3129 0 +38.87(+1.26%)
May 19, 2020 3116 3147 3084 3090 0 -36.95(-1.18%)
May 18, 2020 3094 3153 3073 3127 0 +122.83(+4.09%)
May 15, 2020 3008 3038 2970 3004 0 -31.34(-1.03%)
May 14, 2020 2980 3039 2934 3035 0 +29.77(+0.99%)
May 13, 2020 3060 3082 2986 3006 0 -63.13(-2.06%)
May 12, 2020 3149 3156 3065 3069 0 -72.00(-2.29%)
May 11, 2020 3112 3164 3088 3141 0 -3.95(-0.13%)
May 08, 2020 3167 3198 3120 3145 0 +0.98(+0.03%)
May 07, 2020 3053 3171 3041 3144 0 +135.84(+4.52%)
May 06, 2020 3157 3163 2983 3008 0 -37.01(-1.22%)
May 05, 2020 3067 3091 3030 3045 0 -1.81(-0.06%)
May 04, 2020 3003 3060 2985 3047 0 +24.49(+0.81%)
May 01, 2020 3038 3045 2988 3022 0 -60.35(-1.96%)
Apr 30, 2020 3094 3113 3031 3082 0 -49.35(-1.58%)
Apr 29, 2020 3183 3195 3106 3132 0 +2.90(+0.09%)
Apr 28, 2020 3174 3185 3089 3129 0 +17.70(+0.57%)
Apr 27, 2020 3037 3131 3028 3111 0 +98.91(+3.28%)
Apr 24, 2020 3014 3038 2965 3012 0 +9.34(+0.31%)
Apr 23, 2020 3025 3064 2991 3003 0 -25.18(-0.83%)
Apr 22, 2020 3011 3054 2987 3028 0 +59.52(+2.00%)
Apr 21, 2020 2964 3020 2940 2969 0 -58.22(-1.92%)
Apr 20, 2020 3066 3092 3019 3027 0 -76.99(-2.48%)
Apr 17, 2020 3092 3120 3041 3104 0 +94.17(+3.13%)
Apr 16, 2020 2996 3022 2941 3010 0 +21.43(+0.72%)
Apr 15, 2020 3015 3037 2955 2988 0 -98.07(-3.18%)
Apr 14, 2020 3071 3107 3019 3086 0 +63.67(+2.11%)
Apr 13, 2020 3119 3144 2992 3023 0 -104.82(-3.35%)
Apr 09, 2020 3022 3187 3017 3127 0 +137.44(+4.60%)
Apr 08, 2020 2883 3007 2840 2990 0 +133.89(+4.69%)
Apr 07, 2020 2957 2977 2844 2856 0 +18.78(+0.66%)
Apr 06, 2020 2860 2882 2812 2837 0 +72.90(+2.64%)
Apr 03, 2020 2825 2861 2729 2764 0 -82.07(-2.88%)
Apr 02, 2020 2734 2875 2722 2846 0 +85.42(+3.09%)
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.