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 (%)
Aug 31, 2018 2893 2893 2893 2893 0 +2.09(+0.07%)
Aug 30, 2018 2887 2897 2876 2891 0 +1.48(+0.05%)
Aug 29, 2018 2888 2896 2875 2890 0 +7.55(+0.26%)
Aug 28, 2018 2888 2895 2872 2882 0 -3.85(-0.13%)
Aug 27, 2018 2892 2902 2872 2886 0 +1.58(+0.05%)
Aug 24, 2018 2885 2897 2872 2885 0 +3.03(+0.11%)
Aug 23, 2018 2878 2894 2872 2882 0 +1.14(+0.04%)
Aug 22, 2018 2891 2895 2875 2880 0 -10.73(-0.37%)
Aug 21, 2018 2905 2916 2879 2891 0 -10.16(-0.35%)
Aug 20, 2018 2910 2915 2896 2901 0 -1.72(-0.06%)
Aug 17, 2018 2889 2911 2882 2903 0 +16.18(+0.56%)
Aug 16, 2018 2889 2895 2870 2887 0 +9.53(+0.33%)
Aug 15, 2018 2858 2884 2843 2877 0 +13.61(+0.48%)
Aug 14, 2018 2862 2884 2853 2864 0 +6.88(+0.24%)
Aug 13, 2018 2857 2877 2844 2857 0 -0.81(-0.03%)
Aug 10, 2018 2864 2874 2849 2858 0 -7.35(-0.26%)
Aug 09, 2018 2864 2872 2852 2865 0 +6.06(+0.21%)
Aug 08, 2018 2867 2877 2848 2859 0 -0.35(-0.01%)
Aug 07, 2018 2866 2872 2851 2859 0 +0.13(+0.00%)
Aug 06, 2018 2843 2865 2836 2859 0 +11.36(+0.40%)
Aug 03, 2018 2860 2875 2814 2848 0 -41.18(-1.43%)
Aug 02, 2018 2885 2902 2870 2889 0 +8.10(+0.28%)
Aug 01, 2018 2873 2903 2858 2881 0 +14.02(+0.49%)
Jul 31, 2018 2834 2873 2827 2867 0 +35.58(+1.26%)
Jul 30, 2018 2857 2868 2827 2831 0 -29.13(-1.02%)
Jul 27, 2018 2822 2871 2819 2860 0 +37.24(+1.32%)
Jul 26, 2018 2810 2838 2802 2823 0 +24.74(+0.88%)
Jul 25, 2018 2693 2806 2666 2798 0 +150.73(+5.69%)
Jul 24, 2018 2665 2671 2629 2648 0 -15.22(-0.57%)
Jul 23, 2018 2664 2673 2642 2663 0 -6.26(-0.23%)
Jul 20, 2018 2661 2677 2655 2669 0 +0.43(+0.02%)
Jul 19, 2018 2663 2678 2660 2669 0 +3.02(+0.11%)
Jul 18, 2018 2692 2697 2661 2666 0 -29.94(-1.11%)
Jul 17, 2018 2700 2709 2686 2696 0 -4.96(-0.18%)
Jul 16, 2018 2723 2727 2696 2701 0 -23.39(-0.86%)
Jul 13, 2018 2722 2736 2717 2724 0 +3.53(+0.13%)
Jul 12, 2018 2714 2731 2707 2720 0 +18.91(+0.70%)
Jul 11, 2018 2683 2712 2680 2702 0 +10.59(+0.39%)
Jul 10, 2018 2680 2696 2671 2691 0 +22.20(+0.83%)
Jul 09, 2018 2667 2681 2660 2669 0 +7.67(+0.29%)
Jul 06, 2018 2655 2674 2646 2661 0 -0.34(-0.01%)
Jul 05, 2018 2646 2663 2638 2661 0 +22.48(+0.85%)
Jul 03, 2018 2639 2639 2639 2639 0 -10.75(-0.41%)
Jul 02, 2018 2623 2652 2619 2650 0 +16.02(+0.61%)
Jun 29, 2018 2635 2652 2618 2634 0 +9.13(+0.35%)
Jun 28, 2018 2603 2632 2596 2625 0 +25.17(+0.97%)
Jun 27, 2018 2646 2657 2598 2599 0 -47.05(-1.78%)
Jun 26, 2018 2653 2665 2635 2646 0 -4.31(-0.16%)
Jun 25, 2018 2652 2661 2635 2651 0 -6.01(-0.23%)
Jun 22, 2018 2643 2666 2639 2657 0 +23.58(+0.90%)
Jun 21, 2018 2643 2652 2624 2633 0 -8.61(-0.33%)
Jun 20, 2018 2659 2665 2636 2642 0 -16.81(-0.63%)
Jun 19, 2018 2660 2673 2640 2659 0 -12.86(-0.48%)
Jun 18, 2018 2681 2689 2664 2671 0 -27.87(-1.03%)
Jun 15, 2018 2699 2705 2677 2699 0 +20.82(+0.78%)
Jun 14, 2018 2663 2681 2646 2678 0 +16.29(+0.61%)
Jun 13, 2018 2692 2698 2659 2662 0 -26.82(-1.00%)
Jun 12, 2018 2681 2697 2667 2689 0 +14.35(+0.54%)
Jun 11, 2018 2676 2685 2657 2675 0 +4.08(+0.15%)
Jun 08, 2018 2662 2678 2659 2671 0 +8.68(+0.33%)
Jun 07, 2018 2668 2676 2654 2662 0 -9.31(-0.35%)
Jun 06, 2018 2657 2676 2653 2671 0 +11.06(+0.42%)
Jun 05, 2018 2665 2678 2653 2660 0 -3.35(-0.13%)
Jun 04, 2018 2673 2682 2661 2664 0 -2.64(-0.10%)
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.