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 (%)
Nov 30, 2016 2287 2289 2258 2261 0 -26.13(-1.14%)
Nov 29, 2016 2281 2297 2274 2288 0 +2.64(+0.12%)
Nov 28, 2016 2279 2292 2270 2285 0 +4.12(+0.18%)
Nov 25, 2016 2265 2285 2263 2281 0 +18.93(+0.84%)
Nov 23, 2016 2262 2262 2262 2262 0 -1.08(-0.05%)
Nov 22, 2016 2266 2274 2256 2263 0 +1.97(+0.09%)
Nov 21, 2016 2247 2266 2240 2261 0 +20.59(+0.92%)
Nov 18, 2016 2235 2247 2228 2240 0 +4.37(+0.20%)
Nov 17, 2016 2229 2241 2223 2236 0 +3.31(+0.15%)
Nov 16, 2016 2238 2259 2220 2233 0 -3.91(-0.17%)
Nov 15, 2016 2212 2238 2205 2237 0 +29.09(+1.32%)
Nov 14, 2016 2200 2217 2185 2208 0 +9.49(+0.43%)
Nov 11, 2016 2165 2206 2164 2198 0 +29.95(+1.38%)
Nov 10, 2016 2154 2178 2137 2168 0 +16.39(+0.76%)
Nov 09, 2016 2107 2158 2095 2152 0 +23.73(+1.12%)
Nov 08, 2016 2114 2136 2107 2128 0 +14.69(+0.70%)
Nov 07, 2016 2100 2118 2093 2113 0 +38.29(+1.85%)
Nov 04, 2016 2076 2091 2072 2075 0 +0.87(+0.04%)
Nov 03, 2016 2082 2090 2066 2074 0 -13.09(-0.63%)
Nov 02, 2016 2104 2114 2083 2087 0 -16.57(-0.79%)
Nov 01, 2016 2142 2145 2096 2104 0 -56.49(-2.61%)
Oct 31, 2016 2141 2170 2137 2160 0 +41.53(+1.96%)
Oct 28, 2016 2102 2141 2092 2119 0 +40.12(+1.93%)
Oct 27, 2016 2106 2116 2072 2079 0 -22.68(-1.08%)
Oct 26, 2016 2099 2114 2073 2101 0 +29.58(+1.43%)
Oct 25, 2016 2056 2089 2052 2072 0 +11.17(+0.54%)
Oct 24, 2016 2054 2067 2051 2061 0 +14.57(+0.71%)
Oct 21, 2016 2040 2049 2025 2046 0 -6.33(-0.31%)
Oct 20, 2016 2056 2062 2043 2052 0 -4.29(-0.21%)
Oct 19, 2016 2061 2066 2044 2057 0 -2.77(-0.13%)
Oct 18, 2016 2071 2079 2054 2059 0 +1.37(+0.07%)
Oct 17, 2016 2041 2066 2037 2058 0 +15.72(+0.77%)
Oct 14, 2016 2040 2062 2036 2042 0 +8.08(+0.40%)
Oct 13, 2016 2043 2050 2013 2034 0 -27.29(-1.32%)
Oct 12, 2016 2058 2073 2049 2062 0 +6.22(+0.30%)
Oct 11, 2016 2065 2071 2048 2055 0 -12.81(-0.62%)
Oct 10, 2016 2051 2072 2050 2068 0 +20.45(+1.00%)
Oct 07, 2016 2051 2051 2044 2048 0 -17.97(-0.87%)
Oct 06, 2016 2057 2074 2044 2066 0 +6.23(+0.30%)
Oct 05, 2016 2071 2079 2054 2059 0 -6.45(-0.31%)
Oct 04, 2016 2095 2099 2057 2066 0 -29.54(-1.41%)
Sep 26, 2016 2086 2102 2081 2095 0 +4.81(+0.23%)
Sep 23, 2016 2088 2105 2083 2091 0 -18.04(-0.86%)
Sep 22, 2016 2111 2118 2095 2109 0 +3.78(+0.18%)
Sep 21, 2016 2084 2109 2080 2105 0 +25.05(+1.20%)
Sep 20, 2016 2090 2100 2077 2080 0 +2.42(+0.12%)
Sep 19, 2016 2072 2091 2060 2077 0 +0.37(+0.02%)
Sep 16, 2016 2072 2083 2062 2077 0 -1.40(-0.07%)
Sep 15, 2016 2066 2087 2062 2078 0 +9.75(+0.47%)
Sep 14, 2016 2075 2081 2061 2069 0 -4.89(-0.24%)
Sep 13, 2016 2081 2094 2070 2074 0 -20.93(-1.00%)
Sep 12, 2016 2075 2101 2067 2094 0 +22.01(+1.06%)
Sep 09, 2016 2103 2107 2070 2072 0 -47.27(-2.23%)
Sep 08, 2016 2110 2126 2106 2120 0 +4.14(+0.20%)
Sep 07, 2016 2120 2126 2105 2116 0 -16.19(-0.76%)
Sep 06, 2016 2129 2142 2118 2132 0 +5.07(+0.24%)
Sep 02, 2016 2127 2127 2127 2127 0 +7.68(+0.36%)
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.