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 (%)
May 31, 2019 3292 3345 3288 3339 0 +28.06(+0.85%)
May 30, 2019 3287 3325 3277 3311 0 +25.78(+0.78%)
May 29, 2019 3298 3306 3267 3285 0 -26.13(-0.79%)
May 28, 2019 3337 3347 3302 3311 0 -16.50(-0.50%)
May 24, 2019 3359 3376 3321 3328 0 -25.19(-0.75%)
May 23, 2019 3346 3360 3328 3353 0 -5.51(-0.16%)
May 22, 2019 3359 3370 3344 3358 0 -2.56(-0.08%)
May 21, 2019 3356 3373 3345 3361 0 +24.30(+0.73%)
May 20, 2019 3325 3353 3316 3337 0 +5.01(+0.15%)
May 17, 2019 3313 3356 3310 3332 0 -2.39(-0.07%)
May 16, 2019 3320 3357 3308 3334 0 +26.65(+0.81%)
May 15, 2019 3280 3318 3266 3307 0 +21.55(+0.66%)
May 14, 2019 3297 3317 3281 3286 0 -2.02(-0.06%)
May 13, 2019 3272 3297 3254 3288 0 -21.31(-0.64%)
May 10, 2019 3249 3316 3236 3309 0 +54.65(+1.68%)
May 09, 2019 3232 3259 3212 3255 0 +8.98(+0.28%)
May 08, 2019 3243 3268 3232 3246 0 -1.29(-0.04%)
May 07, 2019 3267 3276 3227 3247 0 -37.42(-1.14%)
May 06, 2019 3264 3294 3256 3284 0 -11.11(-0.34%)
May 03, 2019 3280 3302 3257 3295 0 +2.28(+0.07%)
May 02, 2019 3283 3300 3262 3293 0 +4.97(+0.15%)
May 01, 2019 3336 3338 3285 3288 0 -46.52(-1.40%)
Apr 30, 2019 3316 3339 3297 3335 0 +27.30(+0.83%)
Apr 29, 2019 3289 3318 3284 3307 0 +32.17(+0.98%)
Apr 26, 2019 3262 3297 3247 3275 0 +21.79(+0.67%)
Apr 25, 2019 3285 3297 3243 3253 0 -13.24(-0.41%)
Apr 24, 2019 3266 3289 3255 3267 0 -3.00(-0.09%)
Apr 23, 2019 3248 3273 3233 3270 0 +21.78(+0.67%)
Apr 22, 2019 3240 3259 3229 3248 0 +0.04(+0.00%)
Apr 18, 2019 3233 3256 3214 3248 0 +14.88(+0.46%)
Apr 17, 2019 3232 3249 3215 3233 0 +12.87(+0.40%)
Apr 16, 2019 3233 3238 3205 3220 0 -1.48(-0.05%)
Apr 15, 2019 3241 3254 3189 3222 0 +61.03(+1.93%)
Apr 12, 2019 3143 3167 3125 3161 0 +32.05(+1.02%)
Apr 11, 2019 3127 3143 3051 3128 0 -71.22(-2.23%)
Apr 10, 2019 3184 3205 3168 3200 0 +33.46(+1.06%)
Apr 09, 2019 3179 3186 3159 3166 0 -17.83(-0.56%)
Apr 08, 2019 3186 3189 3152 3184 0 -2.64(-0.08%)
Apr 05, 2019 3182 3193 3176 3187 0 +8.30(+0.26%)
Apr 04, 2019 3205 3221 3174 3178 0 -44.16(-1.37%)
Apr 03, 2019 3223 3242 3203 3223 0 +4.02(+0.12%)
Apr 02, 2019 3222 3233 3200 3219 0 -1.59(-0.05%)
Apr 01, 2019 3240 3248 3191 3220 0 -0.05(-0.00%)
Mar 29, 2019 3219 3226 3200 3220 0 +11.57(+0.36%)
Mar 28, 2019 3199 3217 3192 3209 0 +15.19(+0.48%)
Mar 27, 2019 3211 3230 3186 3193 0 -17.89(-0.56%)
Mar 26, 2019 3183 3214 3175 3211 0 +45.56(+1.44%)
Mar 25, 2019 3155 3191 3147 3166 0 +15.09(+0.48%)
Mar 22, 2019 3151 3175 3138 3151 0 -7.47(-0.24%)
Mar 21, 2019 3113 3163 3110 3158 0 +40.89(+1.31%)
Mar 20, 2019 3132 3140 3109 3117 0 -14.81(-0.47%)
Mar 19, 2019 3139 3154 3119 3132 0 -3.94(-0.13%)
Mar 18, 2019 3120 3138 3110 3136 0 +14.08(+0.45%)
Mar 15, 2019 3127 3139 3106 3122 0 -7.41(-0.24%)
Mar 14, 2019 3127 3134 3110 3129 0 +4.50(+0.14%)
Mar 13, 2019 3119 3128 3106 3125 0 +16.16(+0.52%)
Mar 12, 2019 3098 3115 3083 3109 0 +14.05(+0.45%)
Mar 11, 2019 3068 3098 3066 3095 0 +26.30(+0.86%)
Mar 08, 2019 3075 3088 3043 3068 0 -23.71(-0.77%)
Mar 07, 2019 3080 3097 3062 3092 0 +1.76(+0.06%)
Mar 06, 2019 3087 3108 3078 3090 0 +4.48(+0.15%)
Mar 05, 2019 3103 3116 3083 3086 0 -16.99(-0.55%)
Mar 04, 2019 3144 3150 3086 3103 0 -27.05(-0.86%)
Mar 01, 2019 3137 3150 3105 3130 0 +17.34(+0.56%)
Feb 28, 2019 3092 3121 3083 3113 0 +20.85(+0.67%)
Feb 27, 2019 3059 3098 3055 3092 0 +37.53(+1.23%)
Feb 26, 2019 3062 3077 3049 3054 0 -2.07(-0.07%)
Feb 25, 2019 3071 3080 3051 3056 0 -7.22(-0.24%)
Feb 22, 2019 3057 3072 3040 3063 0 +9.72(+0.32%)
Feb 21, 2019 3052 3064 3034 3054 0 +3.83(+0.13%)
Feb 20, 2019 3051 3056 3033 3050 0 +2.68(+0.09%)
Feb 19, 2019 3047 3056 3035 3047 0 -3.38(-0.11%)
Feb 15, 2019 3061 3076 3033 3051 0 +19.83(+0.65%)
Feb 14, 2019 3007 3066 2996 3031 0 -0.93(-0.03%)
Feb 13, 2019 3039 3051 3014 3032 0 -7.31(-0.24%)
Feb 12, 2019 3009 3041 3001 3039 0 +39.61(+1.32%)
Feb 11, 2019 3004 3034 2987 2999 0 +2.02(+0.07%)
Feb 08, 2019 2982 3005 2943 2997 0 +2.58(+0.09%)
Feb 07, 2019 2974 3000 2968 2995 0 +3.52(+0.12%)
Feb 06, 2019 3006 3008 2979 2991 0 -20.36(-0.68%)
Feb 05, 2019 2989 3015 2981 3012 0 +28.92(+0.97%)
Feb 04, 2019 2956 2983 2943 2983 0 +22.88(+0.77%)
Feb 01, 2019 2970 2978 2944 2960 0 -2.71(-0.09%)
Jan 31, 2019 2952 2979 2932 2963 0 +14.72(+0.50%)
Jan 30, 2019 2945 2956 2914 2948 0 +12.71(+0.43%)
Jan 29, 2019 2929 2960 2920 2935 0 +9.75(+0.33%)
Jan 28, 2019 2925 2939 2904 2925 0 -15.66(-0.53%)
Jan 25, 2019 2937 2960 2928 2941 0 +17.42(+0.60%)
Jan 24, 2019 2935 2946 2914 2924 0 -13.02(-0.44%)
Jan 23, 2019 2934 2945 2921 2937 0 +2.23(+0.08%)
Jan 22, 2019 2922 2947 2905 2934 0 +6.63(+0.23%)
Jan 18, 2019 2896 2935 2881 2928 0 +40.81(+1.41%)
Jan 17, 2019 2858 2891 2857 2887 0 +22.32(+0.78%)
Jan 16, 2019 2891 2896 2856 2865 0 -26.00(-0.90%)
Jan 15, 2019 2867 2895 2864 2891 0 +26.14(+0.91%)
Jan 14, 2019 2864 2883 2845 2864 0 -18.12(-0.63%)
Jan 11, 2019 2869 2885 2857 2883 0 +11.89(+0.41%)
Jan 10, 2019 2839 2874 2815 2871 0 +35.67(+1.26%)
Jan 09, 2019 2839 2852 2812 2835 0 -5.28(-0.19%)
Jan 08, 2019 2815 2844 2799 2840 0 +38.78(+1.38%)
Jan 07, 2019 2785 2825 2780 2802 0 +10.45(+0.37%)
Jan 04, 2019 2742 2797 2740 2791 0 +65.67(+2.41%)
Jan 03, 2019 2718 2739 2688 2725 0 -5.89(-0.22%)
Jan 02, 2019 2714 2733 2691 2731 0 -10.57(-0.39%)
Dec 31, 2018 2723 2747 2710 2742 0 +25.14(+0.93%)
Dec 28, 2018 2731 2759 2699 2717 0 -0.72(-0.03%)
Dec 27, 2018 2668 2719 2633 2717 0 +28.94(+1.08%)
Dec 26, 2018 2605 2689 2583 2689 0 +95.19(+3.67%)
Dec 24, 2018 2698 2702 2592 2593 0 -117.21(-4.32%)
Dec 21, 2018 2725 2756 2697 2711 0 -13.79(-0.51%)
Dec 20, 2018 2733 2748 2687 2724 0 -13.04(-0.48%)
Dec 19, 2018 2770 2791 2720 2737 0 -37.14(-1.34%)
Dec 18, 2018 2793 2807 2761 2774 0 -1.96(-0.07%)
Dec 17, 2018 2835 2839 2762 2776 0 -56.73(-2.00%)
Dec 14, 2018 2828 2861 2819 2833 0 -10.01(-0.35%)
Dec 13, 2018 2821 2852 2810 2843 0 +20.20(+0.72%)
Dec 12, 2018 2857 2876 2819 2823 0 -16.12(-0.57%)
Dec 11, 2018 2863 2875 2831 2839 0 +2.42(+0.09%)
Dec 10, 2018 2857 2859 2804 2837 0 -16.92(-0.59%)
Dec 07, 2018 2897 2922 2841 2854 0 -48.89(-1.68%)
Dec 06, 2018 2894 2910 2831 2903 0 -8.98(-0.31%)
Dec 04, 2018 2964 3006 2906 2911 0 -30.90(-1.05%)
Dec 03, 2018 2979 2984 2912 2942 0 -14.10(-0.48%)
Nov 30, 2018 2940 2970 2929 2956 0 +25.51(+0.87%)
Nov 29, 2018 2924 2947 2910 2931 0 -2.58(-0.09%)
Nov 28, 2018 2899 2940 2891 2934 0 +40.40(+1.40%)
Nov 27, 2018 2884 2898 2864 2893 0 -0.62(-0.02%)
Nov 26, 2018 2889 2909 2873 2894 0 +21.38(+0.74%)
Nov 23, 2018 2877 2898 2853 2872 0 -11.84(-0.41%)
Nov 21, 2018 2884 2884 2884 2884 0 -7.31(-0.25%)
Nov 20, 2018 2916 2932 2881 2892 0 -31.90(-1.09%)
Nov 19, 2018 2912 2939 2900 2923 0 +11.55(+0.40%)
Nov 16, 2018 2890 2921 2884 2912 0 +15.22(+0.53%)
Nov 15, 2018 2848 2901 2826 2897 0 +32.38(+1.13%)
Nov 14, 2018 2865 2887 2845 2864 0 +5.36(+0.19%)
Nov 13, 2018 2875 2887 2844 2859 0 -8.53(-0.30%)
Nov 12, 2018 2866 2899 2858 2867 0 +4.71(+0.16%)
Nov 09, 2018 2838 2871 2833 2863 0 +19.31(+0.68%)
Nov 08, 2018 2831 2857 2821 2843 0 +12.71(+0.45%)
Nov 07, 2018 2793 2833 2778 2831 0 +52.34(+1.88%)
Nov 06, 2018 2773 2790 2741 2778 0 +7.69(+0.28%)
Nov 05, 2018 2765 2795 2755 2771 0 +14.82(+0.54%)
Nov 02, 2018 2795 2803 2735 2756 0 -35.67(-1.28%)
Nov 01, 2018 2835 2849 2788 2792 0 -39.57(-1.40%)
Oct 31, 2018 2815 2852 2788 2831 0 +29.94(+1.07%)
Oct 30, 2018 2746 2809 2740 2801 0 +61.87(+2.26%)
Oct 29, 2018 2724 2770 2713 2739 0 +40.73(+1.51%)
Oct 26, 2018 2675 2717 2637 2699 0 -38.77(-1.42%)
Oct 24, 2018 2771 2782 2730 2737 0 -46.84(-1.68%)
Oct 23, 2018 2801 2811 2753 2784 0 -46.05(-1.63%)
Oct 22, 2018 2858 2861 2822 2830 0 -17.33(-0.61%)
Oct 19, 2018 2840 2864 2838 2848 0 +6.90(+0.24%)
Oct 18, 2018 2848 2863 2826 2841 0 -1.65(-0.06%)
Oct 17, 2018 2844 2857 2814 2842 0 -2.50(-0.09%)
Oct 16, 2018 2797 2848 2790 2845 0 +57.58(+2.07%)
Oct 15, 2018 2783 2807 2780 2787 0 -1.56(-0.06%)
Oct 12, 2018 2798 2806 2764 2789 0 +15.28(+0.55%)
Oct 11, 2018 2839 2852 2771 2774 0 -64.72(-2.28%)
Oct 10, 2018 2865 2881 2835 2838 0 -39.02(-1.36%)
Oct 09, 2018 2868 2893 2857 2877 0 +6.84(+0.24%)
Oct 08, 2018 2844 2877 2839 2870 0 +25.09(+0.88%)
Oct 05, 2018 2827 2856 2820 2845 0 +24.41(+0.87%)
Oct 04, 2018 2830 2837 2803 2821 0 -19.06(-0.67%)
Oct 03, 2018 2856 2868 2830 2840 0 -9.39(-0.33%)
Oct 02, 2018 2862 2870 2844 2849 0 -13.91(-0.49%)
Oct 01, 2018 2889 2892 2860 2863 0 -11.45(-0.40%)
Sep 28, 2018 2856 2878 2848 2875 0 +12.27(+0.43%)
Sep 27, 2018 2871 2888 2856 2862 0 -3.52(-0.12%)
Sep 26, 2018 2887 2895 2862 2866 0 -21.91(-0.76%)
Sep 25, 2018 2899 2908 2879 2888 0 -2.56(-0.09%)
Sep 24, 2018 2919 2924 2884 2890 0 -29.54(-1.01%)
Sep 21, 2018 2937 2939 2918 2920 0 -8.69(-0.30%)
Sep 20, 2018 2927 2940 2916 2929 0 +9.63(+0.33%)
Sep 19, 2018 2947 2951 2912 2919 0 -37.92(-1.28%)
Sep 18, 2018 2946 2970 2938 2957 0 +16.08(+0.55%)
Sep 17, 2018 2941 2950 2925 2941 0 +1.72(+0.06%)
Sep 14, 2018 2932 2945 2915 2939 0 +5.61(+0.19%)
Sep 13, 2018 2935 2938 2914 2934 0 +5.78(+0.20%)
Sep 12, 2018 2950 2952 2920 2928 0 -21.47(-0.73%)
Sep 11, 2018 2938 2965 2930 2949 0 +5.11(+0.17%)
Sep 10, 2018 2942 2958 2934 2944 0 +9.33(+0.32%)
Sep 07, 2018 2928 2954 2921 2935 0 +6.10(+0.21%)
Sep 06, 2018 2908 2935 2904 2929 0 +12.17(+0.42%)
Sep 05, 2018 2900 2921 2890 2917 0 +13.04(+0.45%)
Sep 04, 2018 2892 2906 2885 2904 0 +10.10(+0.35%)
Aug 31, 2018 2893 2893 2893 2893 0 +2.09(+0.07%)
Aug 30, 2018 2887 2897 2876 2891 0 +1.48(+0.05%)
Aug 29, 2018 2888 2896 2875 2890 0 +7.55(+0.26%)
Aug 28, 2018 2888 2895 2872 2882 0 -3.85(-0.13%)
Aug 27, 2018 2892 2902 2872 2886 0 +1.58(+0.05%)
Aug 24, 2018 2885 2897 2872 2885 0 +3.03(+0.11%)
Aug 23, 2018 2878 2894 2872 2882 0 +1.14(+0.04%)
Aug 22, 2018 2891 2895 2875 2880 0 -10.73(-0.37%)
Aug 21, 2018 2905 2916 2879 2891 0 -10.16(-0.35%)
Aug 20, 2018 2910 2915 2896 2901 0 -1.72(-0.06%)
Aug 17, 2018 2889 2911 2882 2903 0 +16.18(+0.56%)
Aug 16, 2018 2889 2895 2870 2887 0 +9.53(+0.33%)
Aug 15, 2018 2858 2884 2843 2877 0 +13.61(+0.48%)
Aug 14, 2018 2862 2884 2853 2864 0 +6.88(+0.24%)
Aug 13, 2018 2857 2877 2844 2857 0 -0.81(-0.03%)
Aug 10, 2018 2864 2874 2849 2858 0 -7.35(-0.26%)
Aug 09, 2018 2864 2872 2852 2865 0 +6.06(+0.21%)
Aug 08, 2018 2867 2877 2848 2859 0 -0.35(-0.01%)
Aug 07, 2018 2866 2872 2851 2859 0 +0.13(+0.00%)
Aug 06, 2018 2843 2865 2836 2859 0 +11.36(+0.40%)
Aug 03, 2018 2860 2875 2814 2848 0 -41.18(-1.43%)
Aug 02, 2018 2885 2902 2870 2889 0 +8.10(+0.28%)
Aug 01, 2018 2873 2903 2858 2881 0 +14.02(+0.49%)
Jul 31, 2018 2834 2873 2827 2867 0 +35.58(+1.26%)
Jul 30, 2018 2857 2868 2827 2831 0 -29.13(-1.02%)
Jul 27, 2018 2822 2871 2819 2860 0 +37.24(+1.32%)
Jul 26, 2018 2810 2838 2802 2823 0 +24.74(+0.88%)
Jul 25, 2018 2693 2806 2666 2798 0 +150.73(+5.69%)
Jul 24, 2018 2665 2671 2629 2648 0 -15.22(-0.57%)
Jul 23, 2018 2664 2673 2642 2663 0 -6.26(-0.23%)
Jul 20, 2018 2661 2677 2655 2669 0 +0.43(+0.02%)
Jul 19, 2018 2663 2678 2660 2669 0 +3.02(+0.11%)
Jul 18, 2018 2692 2697 2661 2666 0 -29.94(-1.11%)
Jul 17, 2018 2700 2709 2686 2696 0 -4.96(-0.18%)
Jul 16, 2018 2723 2727 2696 2701 0 -23.39(-0.86%)
Jul 13, 2018 2722 2736 2717 2724 0 +3.53(+0.13%)
Jul 12, 2018 2714 2731 2707 2720 0 +18.91(+0.70%)
Jul 11, 2018 2683 2712 2680 2702 0 +10.59(+0.39%)
Jul 10, 2018 2680 2696 2671 2691 0 +22.20(+0.83%)
Jul 09, 2018 2667 2681 2660 2669 0 +7.67(+0.29%)
Jul 06, 2018 2655 2674 2646 2661 0 -0.34(-0.01%)
Jul 05, 2018 2646 2663 2638 2661 0 +22.48(+0.85%)
Jul 03, 2018 2639 2639 2639 2639 0 -10.75(-0.41%)
Jul 02, 2018 2623 2652 2619 2650 0 +16.02(+0.61%)
Jun 29, 2018 2635 2652 2618 2634 0 +9.13(+0.35%)
Jun 28, 2018 2603 2632 2596 2625 0 +25.17(+0.97%)
Jun 27, 2018 2646 2657 2598 2599 0 -47.05(-1.78%)
Jun 26, 2018 2653 2665 2635 2646 0 -4.31(-0.16%)
Jun 25, 2018 2652 2661 2635 2651 0 -6.01(-0.23%)
Jun 22, 2018 2643 2666 2639 2657 0 +23.58(+0.90%)
Jun 21, 2018 2643 2652 2624 2633 0 -8.61(-0.33%)
Jun 20, 2018 2659 2665 2636 2642 0 -16.81(-0.63%)
Jun 19, 2018 2660 2673 2640 2659 0 -12.86(-0.48%)
Jun 18, 2018 2681 2689 2664 2671 0 -27.87(-1.03%)
Jun 15, 2018 2699 2705 2677 2699 0 +20.82(+0.78%)
Jun 14, 2018 2663 2681 2646 2678 0 +16.29(+0.61%)
Jun 13, 2018 2692 2698 2659 2662 0 -26.82(-1.00%)
Jun 12, 2018 2681 2697 2667 2689 0 +14.35(+0.54%)
Jun 11, 2018 2676 2685 2657 2675 0 +4.08(+0.15%)
Jun 08, 2018 2662 2678 2659 2671 0 +8.68(+0.33%)
Jun 07, 2018 2668 2676 2654 2662 0 -9.31(-0.35%)
Jun 06, 2018 2657 2676 2653 2671 0 +11.06(+0.42%)
Jun 05, 2018 2665 2678 2653 2660 0 -3.35(-0.13%)
Jun 04, 2018 2673 2682 2661 2664 0 -2.64(-0.10%)
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.