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 (%)
Jul 31, 2015 1900 1904 1884 1889 0 -3.21(-0.17%)
Jul 30, 2015 1881 1901 1874 1893 0 +5.79(+0.31%)
Jul 29, 2015 1852 1891 1848 1887 0 +38.37(+2.08%)
Jul 28, 2015 1825 1855 1818 1848 0 +40.67(+2.25%)
Jul 27, 2015 1803 1826 1794 1808 0 -2.20(-0.12%)
Jul 24, 2015 1814 1833 1801 1810 0 +0.90(+0.05%)
Jul 23, 2015 1783 1821 1780 1809 0 +23.21(+1.30%)
Jul 22, 2015 1796 1807 1778 1786 0 -8.70(-0.48%)
Jul 21, 2015 1813 1817 1788 1795 0 -18.92(-1.04%)
Jul 20, 2015 1821 1824 1810 1813 0 -7.13(-0.39%)
Jul 17, 2015 1829 1835 1814 1821 0 -7.23(-0.40%)
Jul 16, 2015 1824 1842 1814 1828 0 +23.36(+1.29%)
Jul 15, 2015 1810 1817 1799 1804 0 -3.91(-0.22%)
Jul 14, 2015 1792 1812 1789 1808 0 +15.81(+0.88%)
Jul 13, 2015 1796 1800 1785 1793 0 +9.25(+0.52%)
Jul 10, 2015 1782 1790 1771 1783 0 +16.63(+0.94%)
Jul 09, 2015 1778 1782 1764 1767 0 +3.27(+0.19%)
Jul 08, 2015 1765 1780 1757 1763 0 -12.50(-0.70%)
Jul 07, 2015 1768 1781 1755 1776 0 +9.22(+0.52%)
Jul 06, 2015 1746 1770 1741 1767 0 +8.52(+0.48%)
Jul 02, 2015 1758 1758 1758 1758 0 -3.88(-0.22%)
Jul 01, 2015 1765 1769 1752 1762 0 +7.26(+0.41%)
Jun 30, 2015 1765 1769 1749 1755 0 +3.42(+0.20%)
Jun 29, 2015 1769 1776 1750 1751 0 -31.59(-1.77%)
Jun 26, 2015 1778 1788 1771 1783 0 +8.46(+0.48%)
Jun 25, 2015 1780 1785 1771 1775 0 -8.49(-0.48%)
Jun 24, 2015 1792 1799 1781 1783 0 -13.87(-0.77%)
Jun 23, 2015 1807 1811 1793 1797 0 -9.64(-0.53%)
Jun 22, 2015 1815 1819 1801 1807 0 +1.32(+0.07%)
Jun 19, 2015 1818 1820 1802 1805 0 -13.45(-0.74%)
Jun 18, 2015 1809 1825 1807 1819 0 +14.78(+0.82%)
Jun 17, 2015 1804 1810 1791 1804 0 +2.58(+0.14%)
Jun 16, 2015 1794 1804 1792 1801 0 +6.08(+0.34%)
Jun 15, 2015 1804 1807 1789 1795 0 -20.46(-1.13%)
Jun 12, 2015 1822 1826 1809 1816 0 -8.62(-0.47%)
Jun 11, 2015 1824 1835 1816 1824 0 +4.35(+0.24%)
Jun 10, 2015 1812 1830 1810 1820 0 +9.60(+0.53%)
Jun 09, 2015 1812 1821 1805 1810 0 -3.61(-0.20%)
Jun 08, 2015 1811 1821 1807 1814 0 +0.74(+0.04%)
Jun 05, 2015 1814 1821 1803 1813 0 -5.70(-0.31%)
Jun 04, 2015 1825 1836 1812 1819 0 -15.00(-0.82%)
Jun 03, 2015 1834 1841 1826 1834 0 -2.06(-0.11%)
Jun 02, 2015 1836 1846 1830 1836 0 -5.17(-0.28%)
Jun 01, 2015 1843 1849 1830 1841 0 +1.86(+0.10%)
May 29, 2015 1840 1848 1830 1839 0 -2.94(-0.16%)
May 28, 2015 1842 1848 1836 1842 0 -0.37(-0.02%)
May 27, 2015 1836 1846 1828 1843 0 +12.51(+0.68%)
May 26, 2015 1846 1851 1823 1830 0 -19.87(-1.07%)
May 22, 2015 1850 1850 1850 1850 0 -2.09(-0.11%)
May 21, 2015 1842 1859 1840 1852 0 +9.67(+0.52%)
May 20, 2015 1849 1853 1839 1842 0 -7.75(-0.42%)
May 19, 2015 1847 1855 1840 1850 0 +1.27(+0.07%)
May 18, 2015 1842 1854 1836 1849 0 +7.65(+0.42%)
May 15, 2015 1843 1851 1836 1841 0 +1.21(+0.07%)
May 14, 2015 1828 1845 1826 1840 0 +19.64(+1.08%)
May 13, 2015 1826 1837 1817 1820 0 -3.45(-0.19%)
May 12, 2015 1812 1829 1805 1824 0 +4.92(+0.27%)
May 11, 2015 1814 1835 1808 1819 0 +0.45(+0.02%)
May 08, 2015 1813 1828 1807 1818 0 +17.56(+0.98%)
May 07, 2015 1790 1806 1784 1801 0 +8.87(+0.49%)
May 06, 2015 1802 1812 1772 1792 0 -9.10(-0.51%)
May 05, 2015 1833 1840 1798 1801 0 -33.70(-1.84%)
May 04, 2015 1837 1852 1830 1835 0 +0.75(+0.04%)
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.