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 (%)
Jan 30, 2015 1837 1845 1812 1815 0 -36.20(-1.96%)
Jan 29, 2015 1853 1858 1835 1851 0 -4.75(-0.26%)
Jan 28, 2015 1877 1888 1852 1856 0 -18.65(-1.00%)
Jan 27, 2015 1864 1884 1861 1874 0 -2.55(-0.14%)
Jan 26, 2015 1867 1880 1855 1877 0 +8.76(+0.47%)
Jan 23, 2015 1859 1872 1853 1868 0 +4.28(+0.23%)
Jan 22, 2015 1865 1873 1853 1864 0 +8.55(+0.46%)
Jan 21, 2015 1851 1865 1848 1855 0 +0.48(+0.03%)
Jan 20, 2015 1848 1863 1835 1855 0 +16.50(+0.90%)
Jan 16, 2015 1824 1842 1816 1838 0 +12.97(+0.71%)
Jan 15, 2015 1825 1836 1824 1825 0 -5.00(-0.27%)
Jan 14, 2015 1813 1835 1807 1830 0 +6.05(+0.33%)
Jan 13, 2015 1824 1824 1824 1824 0 +8.06(+0.44%)
Jan 12, 2015 1821 1828 1808 1816 0 -4.26(-0.23%)
Jan 09, 2015 1833 1837 1816 1820 0 -15.33(-0.84%)
Jan 08, 2015 1827 1841 1824 1836 0 +20.08(+1.11%)
Jan 07, 2015 1821 1830 1805 1816 0 +0.90(+0.05%)
Jan 06, 2015 1818 1832 1802 1815 0 -1.44(-0.08%)
Jan 05, 2015 1824 1833 1811 1816 0 -19.64(-1.07%)
Jan 02, 2015 1823 1841 1817 1836 0 +14.25(+0.78%)
Dec 31, 2014 1822 1822 1822 1822 0 -16.34(-0.89%)
Dec 30, 2014 1840 1846 1823 1838 0 -7.05(-0.38%)
Dec 29, 2014 1838 1852 1834 1845 0 +5.81(+0.32%)
Dec 26, 2014 1839 1850 1832 1839 0 +4.87(+0.27%)
Dec 24, 2014 1834 1834 1834 1834 0 -1.89(-0.10%)
Dec 23, 2014 1833 1846 1828 1836 0 +7.67(+0.42%)
Dec 22, 2014 1816 1830 1808 1828 0 +12.67(+0.70%)
Dec 19, 2014 1830 1837 1801 1816 0 -8.37(-0.46%)
Dec 18, 2014 1795 1825 1791 1824 0 +47.43(+2.67%)
Dec 17, 2014 1765 1779 1739 1777 0 +10.44(+0.59%)
Dec 16, 2014 1766 1786 1766 1766 0 +5.29(+0.30%)
Dec 15, 2014 1751 1767 1738 1761 0 +14.29(+0.82%)
Dec 12, 2014 1764 1775 1744 1747 0 -26.23(-1.48%)
Dec 11, 2014 1763 1789 1760 1773 0 +12.97(+0.74%)
Dec 10, 2014 1772 1778 1753 1760 0 -12.01(-0.68%)
Dec 09, 2014 1763 1775 1752 1772 0 -2.61(-0.15%)
Dec 08, 2014 1781 1787 1765 1775 0 -6.75(-0.38%)
Dec 05, 2014 1771 1784 1764 1781 0 +9.23(+0.52%)
Dec 04, 2014 1773 1784 1761 1772 0 -2.79(-0.16%)
Dec 03, 2014 1763 1780 1755 1775 0 +8.22(+0.47%)
Dec 02, 2014 1767 1781 1759 1767 0 +3.81(+0.22%)
Dec 01, 2014 1774 1779 1757 1763 0 -13.67(-0.77%)
Nov 28, 2014 1801 1810 1773 1777 0 -9.82(-0.55%)
Nov 26, 2014 1786 1786 1786 1786 0 +3.59(+0.20%)
Nov 25, 2014 1779 1789 1767 1783 0 +4.85(+0.27%)
Nov 24, 2014 1775 1783 1769 1778 0 +5.83(+0.33%)
Nov 21, 2014 1789 1790 1764 1772 0 -0.44(-0.02%)
Nov 20, 2014 1772 1777 1766 1773 0 -4.64(-0.26%)
Nov 19, 2014 1790 1791 1769 1777 0 -13.74(-0.77%)
Nov 18, 2014 1798 1805 1789 1791 0 -5.15(-0.29%)
Nov 17, 2014 1794 1801 1790 1796 0 +0.88(+0.05%)
Nov 14, 2014 1798 1807 1789 1795 0 -5.37(-0.30%)
Nov 13, 2014 1805 1810 1794 1801 0 -2.40(-0.13%)
Nov 12, 2014 1796 1809 1792 1803 0 +4.25(+0.24%)
Nov 11, 2014 1801 1809 1794 1799 0 -3.72(-0.21%)
Nov 10, 2014 1796 1809 1792 1802 0 +8.05(+0.45%)
Nov 07, 2014 1783 1801 1780 1794 0 +11.95(+0.67%)
Nov 06, 2014 1773 1790 1768 1782 0 +13.81(+0.78%)
Nov 05, 2014 1758 1772 1746 1769 0 +10.71(+0.61%)
Nov 04, 2014 1767 1774 1752 1758 0 -10.10(-0.57%)
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.