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 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%)
May 01, 2015 1827 1843 1820 1834 0 +9.27(+0.51%)
Apr 30, 2015 1828 1846 1815 1825 0 -7.53(-0.41%)
Apr 29, 2015 1861 1877 1818 1832 0 -50.30(-2.67%)
Apr 28, 2015 1866 1892 1859 1883 0 +11.22(+0.60%)
Apr 27, 2015 1899 1904 1867 1871 0 -19.54(-1.03%)
Apr 24, 2015 1870 1896 1856 1891 0 +4.57(+0.24%)
Apr 23, 2015 1875 1892 1873 1886 0 +7.49(+0.40%)
Apr 22, 2015 1883 1894 1863 1879 0 -2.35(-0.12%)
Apr 21, 2015 1894 1901 1878 1881 0 -7.25(-0.38%)
Apr 20, 2015 1887 1901 1883 1888 0 +9.83(+0.52%)
Apr 17, 2015 1904 1911 1874 1879 0 -38.25(-2.00%)
Apr 16, 2015 1921 1924 1905 1917 0 -8.93(-0.46%)
Apr 15, 2015 1927 1937 1922 1926 0 +3.94(+0.21%)
Apr 14, 2015 1932 1937 1914 1922 0 -16.39(-0.85%)
Apr 13, 2015 1945 1954 1934 1938 0 -11.38(-0.58%)
Apr 10, 2015 1948 1969 1941 1950 0 +6.56(+0.34%)
Apr 09, 2015 1934 1948 1925 1943 0 +10.15(+0.53%)
Apr 08, 2015 1936 1951 1929 1933 0 -1.72(-0.09%)
Apr 07, 2015 1939 1947 1927 1935 0 -5.96(-0.31%)
Apr 06, 2015 1915 1946 1909 1941 0 +22.47(+1.17%)
Apr 02, 2015 1918 1918 1918 1918 0 +9.38(+0.49%)
Apr 01, 2015 1924 1930 1903 1909 0 -17.56(-0.91%)
Mar 31, 2015 1916 1933 1911 1926 0 +5.32(+0.28%)
Mar 30, 2015 1907 1930 1902 1921 0 +17.17(+0.90%)
Mar 27, 2015 1901 1914 1897 1904 0 +1.96(+0.10%)
Mar 26, 2015 1905 1912 1895 1902 0 -9.97(-0.52%)
Mar 25, 2015 1943 1946 1911 1912 0 -28.68(-1.48%)
Mar 24, 2015 1950 1954 1936 1941 0 -10.86(-0.56%)
Mar 23, 2015 1948 1963 1938 1951 0 +7.14(+0.37%)
Mar 20, 2015 1948 1954 1933 1944 0 -0.38(-0.02%)
Mar 19, 2015 1956 1963 1943 1945 0 -12.55(-0.64%)
Mar 18, 2015 1933 1963 1924 1957 0 +19.05(+0.98%)
Mar 17, 2015 1932 1944 1927 1938 0 +3.90(+0.20%)
Mar 16, 2015 1906 1937 1905 1934 0 +33.11(+1.74%)
Mar 13, 2015 1900 1907 1885 1901 0 +6.24(+0.33%)
Mar 12, 2015 1882 1899 1880 1895 0 +17.73(+0.94%)
Mar 11, 2015 1884 1889 1874 1877 0 -7.39(-0.39%)
Mar 10, 2015 1895 1907 1881 1885 0 -25.61(-1.34%)
Mar 09, 2015 1906 1917 1901 1910 0 +5.66(+0.30%)
Mar 06, 2015 1918 1923 1897 1904 0 -18.60(-0.97%)
Mar 05, 2015 1927 1933 1912 1923 0 -7.88(-0.41%)
Mar 04, 2015 1931 1939 1924 1931 0 -9.34(-0.48%)
Mar 03, 2015 1938 1947 1937 1940 0 +7.05(+0.36%)
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.