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 (%)
Dec 31, 2014 1822 1822 1822 1822 0 -16.34(-0.89%)
Dec 30, 2014 1840 1846 1823 1838 0 -7.05(-0.38%)
Dec 29, 2014 1838 1852 1834 1845 0 +5.81(+0.32%)
Dec 26, 2014 1839 1850 1832 1839 0 +4.87(+0.27%)
Dec 24, 2014 1834 1834 1834 1834 0 -1.89(-0.10%)
Dec 23, 2014 1833 1846 1828 1836 0 +7.67(+0.42%)
Dec 22, 2014 1816 1830 1808 1828 0 +12.67(+0.70%)
Dec 19, 2014 1830 1837 1801 1816 0 -8.37(-0.46%)
Dec 18, 2014 1795 1825 1791 1824 0 +47.43(+2.67%)
Dec 17, 2014 1765 1779 1739 1777 0 +10.44(+0.59%)
Dec 16, 2014 1766 1786 1766 1766 0 +5.29(+0.30%)
Dec 15, 2014 1751 1767 1738 1761 0 +14.29(+0.82%)
Dec 12, 2014 1764 1775 1744 1747 0 -26.23(-1.48%)
Dec 11, 2014 1763 1789 1760 1773 0 +12.97(+0.74%)
Dec 10, 2014 1772 1778 1753 1760 0 -12.01(-0.68%)
Dec 09, 2014 1763 1775 1752 1772 0 -2.61(-0.15%)
Dec 08, 2014 1781 1787 1765 1775 0 -6.75(-0.38%)
Dec 05, 2014 1771 1784 1764 1781 0 +9.23(+0.52%)
Dec 04, 2014 1773 1784 1761 1772 0 -2.79(-0.16%)
Dec 03, 2014 1763 1780 1755 1775 0 +8.22(+0.47%)
Dec 02, 2014 1767 1781 1759 1767 0 +3.81(+0.22%)
Dec 01, 2014 1774 1779 1757 1763 0 -13.67(-0.77%)
Nov 28, 2014 1801 1810 1773 1777 0 -9.82(-0.55%)
Nov 26, 2014 1786 1786 1786 1786 0 +3.59(+0.20%)
Nov 25, 2014 1779 1789 1767 1783 0 +4.85(+0.27%)
Nov 24, 2014 1775 1783 1769 1778 0 +5.83(+0.33%)
Nov 21, 2014 1789 1790 1764 1772 0 -0.44(-0.02%)
Nov 20, 2014 1772 1777 1766 1773 0 -4.64(-0.26%)
Nov 19, 2014 1790 1791 1769 1777 0 -13.74(-0.77%)
Nov 18, 2014 1798 1805 1789 1791 0 -5.15(-0.29%)
Nov 17, 2014 1794 1801 1790 1796 0 +0.88(+0.05%)
Nov 14, 2014 1798 1807 1789 1795 0 -5.37(-0.30%)
Nov 13, 2014 1805 1810 1794 1801 0 -2.40(-0.13%)
Nov 12, 2014 1796 1809 1792 1803 0 +4.25(+0.24%)
Nov 11, 2014 1801 1809 1794 1799 0 -3.72(-0.21%)
Nov 10, 2014 1796 1809 1792 1802 0 +8.05(+0.45%)
Nov 07, 2014 1783 1801 1780 1794 0 +11.95(+0.67%)
Nov 06, 2014 1773 1790 1768 1782 0 +13.81(+0.78%)
Nov 05, 2014 1758 1772 1746 1769 0 +10.71(+0.61%)
Nov 04, 2014 1767 1774 1752 1758 0 -10.10(-0.57%)
Nov 03, 2014 1770 1778 1753 1768 0 -8.05(-0.45%)
Oct 31, 2014 1784 1796 1761 1776 0 -1.91(-0.11%)
Oct 30, 2014 1751 1784 1750 1778 0 +3.12(+0.18%)
Oct 28, 2014 1770 1778 1760 1775 0 +11.54(+0.65%)
Oct 27, 2014 1757 1766 1755 1763 0 +4.53(+0.26%)
Oct 24, 2014 1762 1766 1748 1759 0 -0.45(-0.03%)
Oct 23, 2014 1755 1769 1751 1759 0 +22.93(+1.32%)
Oct 21, 2014 1712 1739 1709 1736 0 +27.31(+1.60%)
Oct 20, 2014 1698 1710 1695 1709 0 +4.46(+0.26%)
Oct 17, 2014 1695 1712 1685 1705 0 +20.93(+1.24%)
Oct 16, 2014 1664 1694 1658 1684 0 -1.27(-0.08%)
Oct 15, 2014 1683 1696 1659 1685 0 -13.34(-0.79%)
Oct 14, 2014 1702 1717 1690 1698 0 +3.05(+0.18%)
Oct 13, 2014 1703 1714 1693 1695 0 -7.73(-0.45%)
Oct 10, 2014 1712 1726 1702 1703 0 -8.30(-0.49%)
Oct 09, 2014 1733 1740 1708 1711 0 -21.72(-1.25%)
Oct 08, 2014 1705 1734 1700 1733 0 +28.06(+1.65%)
Oct 07, 2014 1721 1725 1702 1705 0 -23.64(-1.37%)
Oct 06, 2014 1728 1737 1717 1729 0 +3.64(+0.21%)
Oct 03, 2014 1723 1730 1715 1725 0 +10.02(+0.58%)
Oct 02, 2014 1713 1727 1705 1715 0 +1.94(+0.11%)
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.