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 (%)
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%)
Apr 01, 2020 2805 2813 2712 2761 0 -125.55(-4.35%)
Mar 31, 2020 2910 2934 2834 2887 0 -58.59(-1.99%)
Mar 30, 2020 2967 3026 2868 2945 0 +14.93(+0.51%)
Mar 27, 2020 2920 3035 2873 2930 0 -75.24(-2.50%)
Mar 26, 2020 2809 3025 2793 3006 0 +207.23(+7.41%)
Mar 25, 2020 2803 2881 2630 2798 0 -13.94(-0.50%)
Mar 24, 2020 2759 2860 2722 2812 0 +157.54(+5.93%)
Mar 23, 2020 2933 2967 2620 2655 0 -279.92(-9.54%)
Mar 20, 2020 3000 3038 2884 2935 0 -63.24(-2.11%)
Mar 19, 2020 3033 3090 2908 2998 0 -55.74(-1.83%)
Mar 18, 2020 3119 3213 2950 3054 0 -244.07(-7.40%)
Mar 17, 2020 3061 3346 3039 3298 0 +274.60(+9.08%)
Mar 16, 2020 2846 3214 2724 3023 0 -244.86(-7.49%)
Mar 13, 2020 3159 3276 3023 3268 0 +222.08(+7.29%)
Mar 12, 2020 3198 3262 3023 3046 0 -378.84(-11.06%)
Mar 11, 2020 3455 3533 3378 3425 0 -112.90(-3.19%)
Mar 10, 2020 3560 3584 3402 3538 0 +90.89(+2.64%)
Mar 09, 2020 3455 3603 3406 3447 0 -213.93(-5.84%)
Mar 06, 2020 3579 3679 3553 3661 0 -15.44(-0.42%)
Mar 05, 2020 3693 3757 3644 3676 0 -89.16(-2.37%)
Mar 04, 2020 3656 3772 3630 3765 0 +222.47(+6.28%)
Mar 03, 2020 3674 3731 3524 3543 0 -123.13(-3.36%)
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.