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 (%)
Apr 29, 2016 2023 2037 1986 2018 0 -55.39(-2.67%)
Apr 28, 2016 2021 2093 2020 2074 0 +44.28(+2.18%)
Apr 27, 2016 2025 2039 2013 2029 0 +4.65(+0.23%)
Apr 26, 2016 2021 2036 2014 2025 0 +9.66(+0.48%)
Apr 25, 2016 2015 2024 2006 2015 0 -6.21(-0.31%)
Apr 22, 2016 2016 2031 2011 2021 0 +4.98(+0.25%)
Apr 21, 2016 2030 2041 2014 2016 0 -18.35(-0.90%)
Apr 20, 2016 2048 2057 2031 2035 0 -8.97(-0.44%)
Apr 19, 2016 2049 2059 2041 2044 0 -1.84(-0.09%)
Apr 18, 2016 2034 2049 2029 2045 0 +9.30(+0.46%)
Apr 15, 2016 2037 2045 2029 2036 0 +1.51(+0.07%)
Apr 14, 2016 2039 2049 2030 2035 0 -4.22(-0.21%)
Apr 13, 2016 2040 2050 2019 2039 0 +4.59(+0.23%)
Apr 12, 2016 2037 2045 2027 2034 0 -0.72(-0.04%)
Apr 11, 2016 2059 2066 2034 2035 0 -17.22(-0.84%)
Apr 08, 2016 2057 2068 2047 2052 0 +4.93(+0.24%)
Apr 07, 2016 2041 2053 2034 2047 0 -1.58(-0.08%)
Apr 06, 2016 2059 2069 2034 2049 0 -8.25(-0.40%)
Apr 05, 2016 2052 2062 2034 2057 0 -14.39(-0.69%)
Apr 04, 2016 2099 2093 2065 2071 0 -30.82(-1.47%)
Apr 01, 2016 2083 2105 2078 2102 0 +13.79(+0.66%)
Mar 31, 2016 2103 2114 2083 2088 0 -16.91(-0.80%)
Mar 30, 2016 2112 2118 2095 2105 0 -5.54(-0.26%)
Mar 29, 2016 2086 2117 2084 2111 0 +18.84(+0.90%)
Mar 28, 2016 2089 2099 2081 2092 0 +4.21(+0.20%)
Mar 24, 2016 2088 2088 2088 2088 0 +7.97(+0.38%)
Mar 23, 2016 2072 2086 2063 2080 0 +7.16(+0.35%)
Mar 22, 2016 2076 2085 2065 2073 0 -9.64(-0.46%)
Mar 21, 2016 2073 2089 2069 2082 0 +4.85(+0.23%)
Mar 18, 2016 2079 2090 2065 2077 0 +0.81(+0.04%)
Mar 17, 2016 2067 2084 2057 2077 0 +10.61(+0.51%)
Mar 16, 2016 2052 2073 2041 2066 0 +10.04(+0.49%)
Mar 15, 2016 2022 2064 2019 2056 0 +19.95(+0.98%)
Mar 14, 2016 2040 2049 2027 2036 0 -9.24(-0.45%)
Mar 11, 2016 2035 2049 2025 2045 0 +25.33(+1.25%)
Mar 10, 2016 2023 2034 2002 2020 0 -1.72(-0.09%)
Mar 09, 2016 2017 2034 2014 2022 0 +11.62(+0.58%)
Mar 08, 2016 2003 2026 1986 2010 0 -1.20(-0.06%)
Mar 07, 2016 2007 2017 1996 2011 0 -3.71(-0.18%)
Mar 04, 2016 2023 2028 2005 2015 0 -6.27(-0.31%)
Mar 03, 2016 2001 2023 1987 2021 0 +12.04(+0.60%)
Mar 02, 2016 2003 2017 1986 2009 0 -1.11(-0.06%)
Mar 01, 2016 1976 2015 1972 2010 0 +46.75(+2.38%)
Feb 29, 2016 1982 1988 1957 1964 0 -17.21(-0.87%)
Feb 26, 2016 1986 2000 1970 1981 0 +4.86(+0.25%)
Feb 25, 2016 1974 1986 1959 1976 0 +7.71(+0.39%)
Feb 24, 2016 1947 1973 1924 1968 0 +3.09(+0.16%)
Feb 23, 2016 1963 1984 1956 1965 0 +0.13(+0.01%)
Feb 22, 2016 1958 1973 1949 1965 0 +16.20(+0.83%)
Feb 19, 2016 1950 1964 1932 1949 0 -3.94(-0.20%)
Feb 18, 2016 1937 1964 1922 1953 0 +14.56(+0.75%)
Feb 17, 2016 1936 1953 1924 1938 0 +7.17(+0.37%)
Feb 16, 2016 1922 1936 1901 1931 0 +36.68(+1.94%)
Feb 12, 2016 1894 1894 1894 1894 0 +34.44(+1.85%)
Feb 11, 2016 1850 1875 1837 1860 0 -22.42(-1.19%)
Feb 10, 2016 1880 1899 1875 1882 0 +13.29(+0.71%)
Feb 09, 2016 1839 1883 1834 1869 0 +14.58(+0.79%)
Feb 08, 2016 1853 1871 1822 1854 0 -13.83(-0.74%)
Feb 05, 2016 1889 1902 1854 1868 0 -35.07(-1.84%)
Feb 04, 2016 1897 1920 1889 1903 0 +1.54(+0.08%)
Feb 03, 2016 1890 1910 1861 1902 0 +22.11(+1.18%)
Feb 02, 2016 1894 1906 1866 1880 0 -32.24(-1.69%)
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.