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, 2017 2606 2627 2593 2609 0 +2.63(+0.10%)
Nov 29, 2017 2570 2617 2564 2606 0 +34.45(+1.34%)
Nov 28, 2017 2552 2574 2546 2572 0 +26.43(+1.04%)
Nov 27, 2017 2536 2554 2532 2546 0 +13.44(+0.53%)
Nov 24, 2017 2532 2538 2517 2532 0 +3.37(+0.13%)
Nov 22, 2017 2546 2549 2524 2529 0 -18.52(-0.73%)
Nov 21, 2017 2547 2555 2532 2547 0 +4.09(+0.16%)
Nov 20, 2017 2539 2553 2527 2543 0 +8.74(+0.34%)
Nov 17, 2017 2560 2566 2531 2534 0 -30.15(-1.18%)
Nov 16, 2017 2568 2583 2559 2565 0 -0.89(-0.03%)
Nov 15, 2017 2585 2588 2497 2565 0 -24.23(-0.94%)
Nov 14, 2017 2575 2596 2569 2590 0 +3.11(+0.12%)
Nov 13, 2017 2566 2590 2563 2587 0 +20.43(+0.80%)
Nov 10, 2017 2566 2578 2559 2566 0 -5.50(-0.21%)
Nov 09, 2017 2566 2583 2550 2572 0 -18.09(-0.70%)
Nov 08, 2017 2584 2603 2580 2590 0 +2.11(+0.08%)
Nov 07, 2017 2575 2592 2569 2588 0 +12.76(+0.50%)
Nov 06, 2017 2586 2591 2570 2575 0 -12.09(-0.47%)
Nov 03, 2017 2595 2620 2581 2587 0 -12.01(-0.46%)
Nov 02, 2017 2588 2616 2581 2599 0 +16.66(+0.65%)
Nov 01, 2017 2623 2631 2571 2582 0 -34.61(-1.32%)
Oct 31, 2017 2611 2626 2600 2617 0 +2.76(+0.11%)
Oct 30, 2017 2621 2640 2599 2614 0 -8.33(-0.32%)
Oct 27, 2017 2614 2639 2599 2623 0 +14.33(+0.55%)
Oct 26, 2017 2541 2615 2526 2608 0 +92.62(+3.68%)
Oct 25, 2017 2525 2531 2510 2516 0 -13.28(-0.53%)
Oct 24, 2017 2533 2541 2525 2529 0 -0.08(-0.00%)
Oct 23, 2017 2519 2537 2514 2529 0 -1.31(-0.05%)
Oct 20, 2017 2524 2536 2518 2530 0 +14.97(+0.60%)
Oct 19, 2017 2497 2519 2491 2515 0 +14.37(+0.57%)
Oct 18, 2017 2503 2510 2496 2501 0 +3.11(+0.12%)
Oct 17, 2017 2487 2505 2484 2498 0 +8.68(+0.35%)
Oct 16, 2017 2502 2508 2486 2489 0 -13.90(-0.56%)
Oct 13, 2017 2513 2523 2499 2503 0 -3.91(-0.16%)
Oct 12, 2017 2500 2517 2496 2507 0 +2.86(+0.11%)
Oct 11, 2017 2504 2512 2495 2504 0 +5.84(+0.23%)
Oct 10, 2017 2509 2514 2491 2498 0 -1.85(-0.07%)
Oct 09, 2017 2494 2509 2486 2500 0 +10.56(+0.42%)
Oct 06, 2017 2495 2502 2480 2490 0 -15.27(-0.61%)
Oct 05, 2017 2490 2515 2486 2505 0 +12.86(+0.52%)
Oct 04, 2017 2543 2550 2471 2492 0 -96.05(-3.71%)
Oct 03, 2017 2579 2592 2565 2588 0 +7.97(+0.31%)
Oct 02, 2017 2567 2581 2560 2580 0 +19.43(+0.76%)
Sep 29, 2017 2562 2569 2553 2561 0 -5.78(-0.23%)
Sep 28, 2017 2561 2572 2548 2566 0 -0.85(-0.03%)
Sep 27, 2017 2569 2579 2556 2567 0 -0.18(-0.01%)
Sep 26, 2017 2566 2574 2557 2567 0 +1.78(+0.07%)
Sep 25, 2017 2558 2568 2550 2566 0 +13.15(+0.52%)
Sep 22, 2017 2552 2563 2549 2552 0 +0.28(+0.01%)
Sep 21, 2017 2561 2564 2536 2552 0 -7.00(-0.27%)
Sep 20, 2017 2561 2574 2553 2559 0 +0.75(+0.03%)
Sep 19, 2017 2557 2565 2548 2558 0 -1.61(-0.06%)
Sep 18, 2017 2563 2569 2552 2560 0 +0.42(+0.02%)
Sep 15, 2017 2553 2561 2535 2560 0 +5.35(+0.21%)
Sep 14, 2017 2547 2562 2541 2554 0 +4.04(+0.16%)
Sep 13, 2017 2564 2569 2547 2550 0 -14.91(-0.58%)
Sep 12, 2017 2544 2569 2541 2565 0 +19.86(+0.78%)
Sep 11, 2017 2538 2552 2527 2545 0 +21.50(+0.85%)
Sep 08, 2017 2485 2529 2478 2524 0 +35.49(+1.43%)
Sep 07, 2017 2488 2498 2478 2488 0 -2.98(-0.12%)
Sep 06, 2017 2492 2502 2486 2491 0 +2.86(+0.11%)
Sep 05, 2017 2498 2527 2483 2488 0 -33.94(-1.35%)
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.