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 (%)
Sep 30, 2015 1820 1836 1806 1833 0 +25.65(+1.42%)
Sep 29, 2015 1815 1830 1797 1808 0 -20.73(-1.13%)
Sep 28, 2015 1844 1848 1824 1828 0 -22.76(-1.23%)
Sep 25, 2015 1848 1866 1837 1851 0 +16.16(+0.88%)
Sep 24, 2015 1828 1841 1819 1835 0 -2.18(-0.12%)
Sep 23, 2015 1832 1842 1822 1837 0 +4.25(+0.23%)
Sep 22, 2015 1825 1837 1814 1833 0 -11.60(-0.63%)
Sep 21, 2015 1841 1852 1833 1845 0 +13.93(+0.76%)
Sep 18, 2015 1821 1845 1817 1831 0 -10.32(-0.56%)
Sep 17, 2015 1848 1862 1835 1841 0 -4.56(-0.25%)
Sep 16, 2015 1844 1852 1834 1846 0 +2.35(+0.13%)
Sep 15, 2015 1835 1848 1827 1843 0 +13.16(+0.72%)
Sep 14, 2015 1841 1843 1818 1830 0 -10.32(-0.56%)
Sep 11, 2015 1828 1842 1821 1840 0 +9.54(+0.52%)
Sep 10, 2015 1820 1844 1813 1831 0 +0.00(+0.00%)
Sep 09, 2015 1883 1888 1827 1831 0 -41.19(-2.20%)
Sep 08, 2015 1863 1877 1851 1872 0 +36.30(+1.98%)
Sep 04, 2015 1836 1836 1836 1836 0 -14.38(-0.78%)
Sep 03, 2015 1839 1862 1835 1850 0 +16.82(+0.92%)
Sep 02, 2015 1831 1838 1811 1833 0 +20.30(+1.12%)
Sep 01, 2015 1819 1836 1802 1813 0 -33.17(-1.80%)
Aug 31, 2015 1847 1855 1837 1846 0 -5.51(-0.30%)
Aug 28, 2015 1849 1861 1838 1852 0 +2.42(+0.13%)
Aug 27, 2015 1841 1856 1819 1849 0 +24.76(+1.36%)
Aug 26, 2015 1835 1843 1795 1824 0 +31.10(+1.73%)
Aug 25, 2015 1843 1854 1792 1793 0 -18.27(-1.01%)
Aug 24, 2015 1802 1862 1786 1812 0 -77.93(-4.12%)
Aug 21, 2015 1910 1922 1889 1890 0 -37.63(-1.95%)
Aug 20, 2015 1927 1948 1916 1927 0 -10.47(-0.54%)
Aug 19, 2015 1940 1954 1929 1938 0 -13.06(-0.67%)
Aug 18, 2015 1943 1961 1941 1951 0 +4.62(+0.24%)
Aug 17, 2015 1921 1948 1908 1946 0 +16.31(+0.85%)
Aug 14, 2015 1918 1932 1914 1930 0 +12.95(+0.68%)
Aug 13, 2015 1912 1929 1906 1917 0 +0.15(+0.01%)
Aug 12, 2015 1902 1923 1894 1917 0 +3.82(+0.20%)
Aug 11, 2015 1897 1915 1892 1913 0 +2.97(+0.16%)
Aug 10, 2015 1897 1912 1893 1910 0 +22.54(+1.19%)
Aug 07, 2015 1889 1900 1877 1887 0 -2.87(-0.15%)
Aug 06, 2015 1910 1914 1884 1890 0 -18.94(-0.99%)
Aug 05, 2015 1899 1923 1894 1909 0 +20.92(+1.11%)
Aug 04, 2015 1880 1901 1876 1888 0 +7.33(+0.39%)
Aug 03, 2015 1889 1892 1871 1881 0 -8.46(-0.45%)
Jul 31, 2015 1900 1904 1884 1889 0 -3.21(-0.17%)
Jul 30, 2015 1881 1901 1874 1893 0 +5.79(+0.31%)
Jul 29, 2015 1852 1891 1848 1887 0 +38.37(+2.08%)
Jul 28, 2015 1825 1855 1818 1848 0 +40.67(+2.25%)
Jul 27, 2015 1803 1826 1794 1808 0 -2.20(-0.12%)
Jul 24, 2015 1814 1833 1801 1810 0 +0.90(+0.05%)
Jul 23, 2015 1783 1821 1780 1809 0 +23.21(+1.30%)
Jul 22, 2015 1796 1807 1778 1786 0 -8.70(-0.48%)
Jul 21, 2015 1813 1817 1788 1795 0 -18.92(-1.04%)
Jul 20, 2015 1821 1824 1810 1813 0 -7.13(-0.39%)
Jul 17, 2015 1829 1835 1814 1821 0 -7.23(-0.40%)
Jul 16, 2015 1824 1842 1814 1828 0 +23.36(+1.29%)
Jul 15, 2015 1810 1817 1799 1804 0 -3.91(-0.22%)
Jul 14, 2015 1792 1812 1789 1808 0 +15.81(+0.88%)
Jul 13, 2015 1796 1800 1785 1793 0 +9.25(+0.52%)
Jul 10, 2015 1782 1790 1771 1783 0 +16.63(+0.94%)
Jul 09, 2015 1778 1782 1764 1767 0 +3.27(+0.19%)
Jul 08, 2015 1765 1780 1757 1763 0 -12.50(-0.70%)
Jul 07, 2015 1768 1781 1755 1776 0 +9.22(+0.52%)
Jul 06, 2015 1746 1770 1741 1767 0 +8.52(+0.48%)
Jul 02, 2015 1758 1758 1758 1758 0 -3.88(-0.22%)
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.