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 (%)
Dec 31, 2019 3577 3592 3560 3581 0 -1.90(-0.05%)
Dec 30, 2019 3578 3589 3564 3583 0 -4.07(-0.11%)
Dec 27, 2019 3568 3593 3555 3587 0 +18.62(+0.52%)
Dec 26, 2019 3559 3572 3548 3568 0 +13.32(+0.37%)
Dec 24, 2019 3555 3563 3536 3555 0 -3.87(-0.11%)
Dec 23, 2019 3562 3574 3543 3559 0 -1.66(-0.05%)
Dec 20, 2019 3562 3574 3530 3560 0 +22.85(+0.65%)
Dec 19, 2019 3541 3556 3526 3537 0 -1.95(-0.06%)
Dec 18, 2019 3560 3572 3525 3539 0 -19.17(-0.54%)
Dec 17, 2019 3561 3584 3548 3559 0 +21.44(+0.61%)
Dec 16, 2019 3552 3560 3520 3537 0 +2.09(+0.06%)
Dec 13, 2019 3501 3542 3486 3535 0 +27.86(+0.79%)
Dec 12, 2019 3522 3533 3487 3507 0 -18.35(-0.52%)
Dec 11, 2019 3524 3539 3507 3526 0 +5.84(+0.17%)
Dec 10, 2019 3531 3546 3515 3520 0 -12.00(-0.34%)
Dec 09, 2019 3528 3538 3514 3532 0 +0.87(+0.02%)
Dec 06, 2019 3540 3562 3519 3531 0 +14.55(+0.41%)
Dec 05, 2019 3533 3548 3504 3516 0 -22.10(-0.62%)
Dec 04, 2019 3517 3566 3516 3538 0 +18.32(+0.52%)
Dec 03, 2019 3497 3543 3489 3520 0 +12.20(+0.35%)
Dec 02, 2019 3539 3553 3502 3508 0 -34.39(-0.97%)
Nov 29, 2019 3548 3564 3533 3542 0 -4.22(-0.12%)
Nov 27, 2019 3548 3561 3534 3546 0 +2.70(+0.08%)
Nov 26, 2019 3474 3547 3470 3544 0 +69.67(+2.01%)
Nov 25, 2019 3487 3526 3471 3474 0 -10.31(-0.30%)
Nov 22, 2019 3483 3503 3447 3484 0 -1.47(-0.04%)
Nov 21, 2019 3523 3533 3478 3486 0 -36.72(-1.04%)
Nov 20, 2019 3517 3553 3497 3523 0 +5.40(+0.15%)
Nov 19, 2019 3509 3530 3495 3517 0 +8.36(+0.24%)
Nov 18, 2019 3501 3526 3494 3509 0 +8.16(+0.23%)
Nov 15, 2019 3505 3514 3479 3501 0 +3.10(+0.09%)
Nov 14, 2019 3474 3507 3466 3498 0 +24.18(+0.70%)
Nov 13, 2019 3445 3484 3435 3473 0 +27.01(+0.78%)
Nov 12, 2019 3457 3468 3436 3446 0 -9.01(-0.26%)
Nov 11, 2019 3466 3480 3441 3455 0 -15.83(-0.46%)
Nov 08, 2019 3442 3474 3440 3471 0 +21.87(+0.63%)
Nov 07, 2019 3458 3472 3427 3449 0 -2.77(-0.08%)
Nov 06, 2019 3404 3457 3400 3452 0 +40.09(+1.17%)
Nov 05, 2019 3457 3471 3387 3412 0 -50.45(-1.46%)
Nov 04, 2019 3468 3485 3438 3462 0 -5.39(-0.16%)
Nov 01, 2019 3505 3517 3447 3468 0 -27.52(-0.79%)
Oct 31, 2019 3497 3540 3458 3495 0 -13.35(-0.38%)
Oct 30, 2019 3486 3528 3464 3509 0 +32.32(+0.93%)
Oct 29, 2019 3434 3498 3427 3476 0 +35.26(+1.02%)
Oct 28, 2019 3438 3453 3423 3441 0 +1.47(+0.04%)
Oct 25, 2019 3482 3495 3424 3440 0 -41.65(-1.20%)
Oct 24, 2019 3489 3498 3429 3481 0 -4.97(-0.14%)
Oct 23, 2019 3563 3589 3476 3486 0 -81.56(-2.29%)
Oct 22, 2019 3581 3610 3560 3568 0 -11.42(-0.32%)
Oct 21, 2019 3597 3604 3553 3579 0 -3.31(-0.09%)
Oct 18, 2019 3522 3593 3505 3583 0 +44.19(+1.25%)
Oct 17, 2019 3508 3550 3505 3538 0 +38.24(+1.09%)
Oct 16, 2019 3507 3515 3457 3500 0 -14.61(-0.42%)
Oct 15, 2019 3533 3552 3507 3515 0 -9.86(-0.28%)
Oct 14, 2019 3540 3565 3516 3525 0 -10.56(-0.30%)
Oct 11, 2019 3579 3594 3530 3535 0 -21.30(-0.60%)
Oct 10, 2019 3504 3568 3498 3556 0 +48.42(+1.38%)
Oct 09, 2019 3495 3518 3477 3508 0 +25.45(+0.73%)
Oct 08, 2019 3496 3518 3467 3483 0 -32.81(-0.93%)
Oct 07, 2019 3531 3537 3506 3515 0 -23.08(-0.65%)
Oct 04, 2019 3501 3550 3495 3539 0 +51.73(+1.48%)
Oct 03, 2019 3478 3507 3456 3487 0 +2.35(+0.07%)
Oct 02, 2019 3475 3501 3443 3484 0 -13.29(-0.38%)
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.