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, 2019 3471 3524 3466 3512 0 +37.48(+1.08%)
Sep 27, 2019 3521 3533 3446 3475 0 -36.53(-1.04%)
Sep 26, 2019 3489 3530 3468 3511 0 +29.17(+0.84%)
Sep 25, 2019 3514 3530 3475 3482 0 -31.38(-0.89%)
Sep 24, 2019 3521 3553 3493 3513 0 -2.66(-0.08%)
Sep 23, 2019 3522 3542 3505 3516 0 -11.18(-0.32%)
Sep 20, 2019 3507 3537 3497 3527 0 +34.22(+0.98%)
Sep 19, 2019 3504 3527 3487 3493 0 +4.01(+0.11%)
Sep 18, 2019 3480 3493 3449 3489 0 +14.13(+0.41%)
Sep 17, 2019 3444 3489 3430 3475 0 +39.58(+1.15%)
Sep 16, 2019 3422 3443 3409 3435 0 +1.73(+0.05%)
Sep 13, 2019 3480 3505 3426 3434 0 -35.66(-1.03%)
Sep 12, 2019 3450 3492 3443 3469 0 +33.91(+0.99%)
Sep 11, 2019 3466 3493 3399 3435 0 -27.59(-0.80%)
Sep 10, 2019 3541 3552 3420 3463 0 -96.88(-2.72%)
Sep 09, 2019 3605 3618 3546 3560 0 -42.61(-1.18%)
Sep 06, 2019 3602 3620 3587 3602 0 +2.66(+0.07%)
Sep 05, 2019 3659 3675 3594 3600 0 -42.33(-1.16%)
Sep 04, 2019 3627 3647 3614 3642 0 +31.38(+0.87%)
Sep 03, 2019 3606 3629 3591 3611 0 +5.45(+0.15%)
Aug 30, 2019 3631 3643 3591 3605 0 -2.16(-0.06%)
Aug 29, 2019 3607 3619 3576 3607 0 +24.38(+0.68%)
Aug 28, 2019 3556 3589 3537 3583 0 +20.77(+0.58%)
Aug 27, 2019 3568 3587 3549 3562 0 +18.07(+0.51%)
Aug 26, 2019 3524 3548 3507 3544 0 +35.60(+1.01%)
Aug 23, 2019 3574 3593 3492 3509 0 -71.80(-2.01%)
Aug 22, 2019 3597 3609 3570 3580 0 -15.80(-0.44%)
Aug 21, 2019 3598 3617 3584 3596 0 +16.09(+0.45%)
Aug 20, 2019 3629 3640 3578 3580 0 -59.28(-1.63%)
Aug 19, 2019 3631 3657 3618 3639 0 +24.89(+0.69%)
Aug 16, 2019 3599 3629 3590 3614 0 +28.66(+0.80%)
Aug 15, 2019 3539 3597 3531 3586 0 +54.45(+1.54%)
Aug 14, 2019 3593 3606 3527 3531 0 -81.53(-2.26%)
Aug 13, 2019 3564 3633 3563 3613 0 +36.39(+1.02%)
Aug 12, 2019 3612 3619 3561 3576 0 -37.72(-1.04%)
Aug 09, 2019 3611 3633 3584 3614 0 +8.95(+0.25%)
Aug 08, 2019 3565 3614 3546 3605 0 +55.14(+1.55%)
Aug 07, 2019 3498 3568 3475 3550 0 +22.16(+0.63%)
Aug 06, 2019 3473 3534 3456 3528 0 +60.40(+1.74%)
Aug 05, 2019 3523 3545 3439 3468 0 -85.28(-2.40%)
Aug 02, 2019 3537 3579 3519 3553 0 +16.55(+0.47%)
Aug 01, 2019 3548 3600 3519 3536 0 -27.08(-0.76%)
Jul 31, 2019 3585 3608 3523 3563 0 -21.70(-0.61%)
Jul 30, 2019 3578 3611 3566 3585 0 -0.26(-0.01%)
Jul 29, 2019 3597 3608 3569 3585 0 -19.16(-0.53%)
Jul 26, 2019 3516 3611 3508 3604 0 +75.46(+2.14%)
Jul 25, 2019 3513 3557 3499 3529 0 +18.70(+0.53%)
Jul 24, 2019 3531 3541 3491 3510 0 -29.64(-0.84%)
Jul 23, 2019 3554 3561 3520 3540 0 +2.89(+0.08%)
Jul 22, 2019 3530 3547 3512 3537 0 +9.45(+0.27%)
Jul 19, 2019 3559 3569 3517 3528 0 -29.93(-0.84%)
Jul 18, 2019 3535 3561 3513 3558 0 +0.03(+0.00%)
Jul 17, 2019 3566 3580 3551 3558 0 -1.26(-0.04%)
Jul 16, 2019 3550 3573 3542 3559 0 +8.32(+0.23%)
Jul 15, 2019 3546 3555 3530 3550 0 +5.90(+0.17%)
Jul 12, 2019 3542 3557 3511 3545 0 +12.57(+0.36%)
Jul 11, 2019 3541 3553 3518 3532 0 -14.04(-0.40%)
Jul 10, 2019 3530 3559 3525 3546 0 +16.99(+0.48%)
Jul 09, 2019 3525 3538 3509 3529 0 +0.44(+0.01%)
Jul 08, 2019 3531 3543 3511 3529 0 -2.37(-0.07%)
Jul 05, 2019 3542 3549 3508 3531 0 -14.35(-0.40%)
Jul 03, 2019 3523 3550 3517 3545 0 +35.78(+1.02%)
Jul 02, 2019 3501 3518 3490 3510 0 +15.95(+0.46%)
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.