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 31, 2017 2426 2452 2421 2449 0 +24.49(+1.01%)
May 30, 2017 2420 2432 2411 2425 0 +1.60(+0.07%)
May 26, 2017 2414 2431 2408 2423 0 +4.34(+0.18%)
May 25, 2017 2414 2423 2408 2419 0 +9.61(+0.40%)
May 24, 2017 2409 2416 2402 2409 0 +7.07(+0.29%)
May 23, 2017 2404 2417 2388 2402 0 +2.56(+0.11%)
May 22, 2017 2386 2405 2384 2399 0 +18.14(+0.76%)
May 19, 2017 2392 2396 2369 2381 0 -11.54(-0.48%)
May 18, 2017 2382 2402 2368 2393 0 +10.33(+0.43%)
May 17, 2017 2404 2404 2380 2382 0 -23.19(-0.96%)
May 16, 2017 2434 2440 2401 2406 0 -28.20(-1.16%)
May 15, 2017 2426 2439 2416 2434 0 +5.55(+0.23%)
May 12, 2017 2454 2456 2424 2428 0 -22.15(-0.90%)
May 11, 2017 2461 2463 2442 2450 0 -16.16(-0.66%)
May 10, 2017 2452 2475 2445 2467 0 +11.92(+0.49%)
May 09, 2017 2462 2469 2446 2455 0 -10.82(-0.44%)
May 08, 2017 2475 2483 2460 2465 0 -8.82(-0.36%)
May 05, 2017 2458 2482 2453 2474 0 +15.96(+0.65%)
May 04, 2017 2461 2468 2446 2458 0 +5.05(+0.21%)
May 03, 2017 2454 2461 2442 2453 0 -5.94(-0.24%)
May 02, 2017 2467 2472 2450 2459 0 -1.62(-0.07%)
May 01, 2017 2460 2464 2436 2461 0 +10.82(+0.44%)
Apr 28, 2017 2450 2465 2439 2450 0 -6.42(-0.26%)
Apr 27, 2017 2461 2484 2450 2456 0 +8.68(+0.35%)
Apr 26, 2017 2490 2498 2443 2448 0 -45.98(-1.84%)
Apr 25, 2017 2493 2504 2487 2494 0 +4.13(+0.17%)
Apr 24, 2017 2482 2494 2475 2490 0 +26.20(+1.06%)
Apr 21, 2017 2450 2471 2447 2463 0 +15.55(+0.64%)
Apr 20, 2017 2450 2455 2441 2448 0 +4.32(+0.18%)
Apr 19, 2017 2440 2449 2434 2444 0 +9.10(+0.37%)
Apr 18, 2017 2427 2438 2422 2434 0 +1.17(+0.05%)
Apr 17, 2017 2419 2438 2417 2433 0 +21.93(+0.91%)
Apr 13, 2017 2417 2428 2407 2411 0 -8.93(-0.37%)
Apr 12, 2017 2432 2436 2412 2420 0 -18.27(-0.75%)
Apr 11, 2017 2437 2443 2424 2439 0 +0.62(+0.03%)
Apr 10, 2017 2441 2448 2431 2438 0 -5.45(-0.22%)
Apr 07, 2017 2444 2456 2437 2443 0 +2.65(+0.11%)
Apr 06, 2017 2439 2447 2424 2441 0 -0.26(-0.01%)
Apr 05, 2017 2428 2458 2426 2441 0 +20.00(+0.83%)
Apr 04, 2017 2425 2436 2417 2421 0 -1.66(-0.07%)
Apr 03, 2017 2442 2445 2419 2423 0 -15.15(-0.62%)
Mar 31, 2017 2427 2446 2426 2438 0 +5.02(+0.21%)
Mar 30, 2017 2407 2434 2406 2433 0 +23.01(+0.95%)
Mar 29, 2017 2402 2419 2398 2410 0 -5.01(-0.21%)
Mar 28, 2017 2396 2420 2389 2415 0 +12.19(+0.51%)
Mar 27, 2017 2410 2413 2391 2403 0 -15.07(-0.62%)
Mar 24, 2017 2428 2436 2411 2418 0 -7.50(-0.31%)
Mar 23, 2017 2425 2441 2420 2425 0 -1.36(-0.06%)
Mar 22, 2017 2427 2438 2419 2427 0 +3.20(+0.13%)
Mar 21, 2017 2457 2457 2418 2423 0 -24.38(-1.00%)
Mar 20, 2017 2462 2465 2446 2448 0 -13.38(-0.54%)
Mar 17, 2017 2453 2471 2447 2461 0 +14.75(+0.60%)
Mar 16, 2017 2461 2472 2438 2446 0 -16.28(-0.66%)
Mar 15, 2017 2437 2468 2431 2463 0 +26.87(+1.10%)
Mar 14, 2017 2438 2443 2427 2436 0 -4.44(-0.18%)
Mar 13, 2017 2431 2443 2424 2440 0 +5.45(+0.22%)
Mar 10, 2017 2424 2440 2419 2435 0 +19.20(+0.79%)
Mar 09, 2017 2413 2420 2402 2416 0 +3.07(+0.13%)
Mar 08, 2017 2410 2426 2404 2412 0 -8.84(-0.37%)
Mar 07, 2017 2422 2439 2415 2421 0 -2.47(-0.10%)
Mar 06, 2017 2415 2430 2407 2424 0 +0.04(+0.00%)
Mar 03, 2017 2438 2441 2416 2424 0 -15.10(-0.62%)
Mar 02, 2017 2437 2451 2428 2439 0 -4.47(-0.18%)
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.