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 (%)
Aug 31, 2017 2520 2527 2509 2521 0 +5.30(+0.21%)
Aug 30, 2017 2510 2518 2499 2516 0 +6.31(+0.25%)
Aug 29, 2017 2488 2515 2483 2510 0 +15.43(+0.62%)
Aug 28, 2017 2487 2500 2477 2494 0 +12.00(+0.48%)
Aug 25, 2017 2481 2495 2475 2482 0 +9.52(+0.39%)
Aug 24, 2017 2485 2492 2469 2473 0 -8.57(-0.35%)
Aug 23, 2017 2481 2492 2475 2481 0 -10.33(-0.41%)
Aug 22, 2017 2476 2493 2473 2492 0 +22.66(+0.92%)
Aug 21, 2017 2460 2479 2455 2469 0 +9.66(+0.39%)
Aug 18, 2017 2467 2476 2456 2459 0 -10.17(-0.41%)
Aug 17, 2017 2486 2499 2467 2469 0 -18.96(-0.76%)
Aug 16, 2017 2488 2501 2481 2488 0 +7.31(+0.29%)
Aug 15, 2017 2481 2491 2472 2481 0 -0.04(-0.00%)
Aug 14, 2017 2464 2486 2462 2481 0 +30.47(+1.24%)
Aug 11, 2017 2463 2477 2450 2451 0 -7.09(-0.29%)
Aug 10, 2017 2473 2483 2453 2458 0 -23.61(-0.95%)
Aug 09, 2017 2489 2496 2477 2481 0 -9.51(-0.38%)
Aug 08, 2017 2495 2505 2486 2491 0 -7.87(-0.31%)
Aug 07, 2017 2503 2510 2492 2499 0 -2.00(-0.08%)
Aug 04, 2017 2509 2524 2490 2501 0 -13.44(-0.53%)
Aug 03, 2017 2496 2522 2487 2514 0 +27.50(+1.11%)
Aug 02, 2017 2490 2501 2472 2487 0 -10.38(-0.42%)
Aug 01, 2017 2498 2508 2490 2497 0 +6.89(+0.28%)
Jul 31, 2017 2488 2500 2480 2490 0 +8.71(+0.35%)
Jul 28, 2017 2509 2516 2470 2481 0 -26.81(-1.07%)
Jul 27, 2017 2492 2511 2478 2508 0 +21.51(+0.87%)
Jul 26, 2017 2519 2522 2459 2487 0 -22.21(-0.89%)
Jul 25, 2017 2495 2520 2488 2509 0 +21.17(+0.85%)
Jul 24, 2017 2499 2504 2484 2488 0 -12.24(-0.49%)
Jul 21, 2017 2485 2503 2484 2500 0 +10.65(+0.43%)
Jul 20, 2017 2485 2498 2479 2489 0 +3.25(+0.13%)
Jul 19, 2017 2485 2493 2478 2486 0 +2.70(+0.11%)
Jul 18, 2017 2476 2490 2467 2483 0 +9.13(+0.37%)
Jul 17, 2017 2470 2481 2459 2474 0 +4.40(+0.18%)
Jul 14, 2017 2465 2474 2460 2470 0 +7.24(+0.29%)
Jul 13, 2017 2466 2472 2450 2463 0 -2.97(-0.12%)
Jul 12, 2017 2469 2481 2463 2466 0 +8.40(+0.34%)
Jul 11, 2017 2459 2469 2450 2457 0 -1.17(-0.05%)
Jul 10, 2017 2459 2470 2450 2458 0 -0.74(-0.03%)
Jul 07, 2017 2442 2467 2440 2459 0 +21.86(+0.90%)
Jul 06, 2017 2442 2447 2428 2437 0 -13.40(-0.55%)
Jul 05, 2017 2454 2458 2438 2451 0 +4.86(+0.20%)
Jul 03, 2017 2448 2462 2441 2446 0 +2.23(+0.09%)
Jun 30, 2017 2445 2457 2437 2444 0 +11.37(+0.47%)
Jun 29, 2017 2451 2458 2415 2432 0 -22.03(-0.90%)
Jun 28, 2017 2454 2474 2450 2454 0 +12.49(+0.51%)
Jun 27, 2017 2446 2458 2439 2442 0 -10.24(-0.42%)
Jun 26, 2017 2449 2463 2440 2452 0 +7.33(+0.30%)
Jun 23, 2017 2441 2452 2434 2445 0 +1.60(+0.07%)
Jun 22, 2017 2443 2453 2430 2443 0 -0.95(-0.04%)
Jun 21, 2017 2464 2472 2437 2444 0 -19.52(-0.79%)
Jun 20, 2017 2480 2491 2463 2463 0 -19.37(-0.78%)
Jun 19, 2017 2478 2493 2467 2483 0 +7.36(+0.30%)
Jun 16, 2017 2478 2488 2465 2476 0 +1.20(+0.05%)
Jun 15, 2017 2446 2480 2443 2474 0 +17.45(+0.71%)
Jun 14, 2017 2467 2474 2450 2457 0 -4.63(-0.19%)
Jun 13, 2017 2452 2472 2446 2461 0 +10.10(+0.41%)
Jun 12, 2017 2444 2459 2439 2451 0 +7.48(+0.31%)
Jun 09, 2017 2436 2449 2428 2444 0 +6.37(+0.26%)
Jun 08, 2017 2436 2468 2427 2438 0 -22.81(-0.93%)
Jun 07, 2017 2454 2468 2447 2460 0 +2.63(+0.11%)
Jun 06, 2017 2472 2479 2451 2458 0 -16.29(-0.66%)
Jun 05, 2017 2484 2496 2470 2474 0 -16.76(-0.67%)
Jun 02, 2017 2482 2501 2473 2491 0 +13.37(+0.54%)
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.