Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
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, 2020 3327 3346 3292 3321 0 +6.33(+0.19%)
May 28, 2020 3298 3344 3272 3314 0 +50.93(+1.56%)
May 27, 2020 3231 3272 3195 3264 0 +72.04(+2.26%)
May 26, 2020 3167 3220 3158 3192 0 +82.86(+2.67%)
May 22, 2020 3107 3114 3079 3109 0 +3.98(+0.13%)
May 21, 2020 3111 3149 3092 3105 0 -24.01(-0.77%)
May 20, 2020 3115 3163 3088 3129 0 +38.87(+1.26%)
May 19, 2020 3116 3147 3084 3090 0 -36.95(-1.18%)
May 18, 2020 3094 3153 3073 3127 0 +122.83(+4.09%)
May 15, 2020 3008 3038 2970 3004 0 -31.34(-1.03%)
May 14, 2020 2980 3039 2934 3035 0 +29.77(+0.99%)
May 13, 2020 3060 3082 2986 3006 0 -63.13(-2.06%)
May 12, 2020 3149 3156 3065 3069 0 -72.00(-2.29%)
May 11, 2020 3112 3164 3088 3141 0 -3.95(-0.13%)
May 08, 2020 3167 3198 3120 3145 0 +0.98(+0.03%)
May 07, 2020 3053 3171 3041 3144 0 +135.84(+4.52%)
May 06, 2020 3157 3163 2983 3008 0 -37.01(-1.22%)
May 05, 2020 3067 3091 3030 3045 0 -1.81(-0.06%)
May 04, 2020 3003 3060 2985 3047 0 +24.49(+0.81%)
May 01, 2020 3038 3045 2988 3022 0 -60.35(-1.96%)
Apr 30, 2020 3094 3113 3031 3082 0 -49.35(-1.58%)
Apr 29, 2020 3183 3195 3106 3132 0 +2.90(+0.09%)
Apr 28, 2020 3174 3185 3089 3129 0 +17.70(+0.57%)
Apr 27, 2020 3037 3131 3028 3111 0 +98.91(+3.28%)
Apr 24, 2020 3014 3038 2965 3012 0 +9.34(+0.31%)
Apr 23, 2020 3025 3064 2991 3003 0 -25.18(-0.83%)
Apr 22, 2020 3011 3054 2987 3028 0 +59.52(+2.00%)
Apr 21, 2020 2964 3020 2940 2969 0 -58.22(-1.92%)
Apr 20, 2020 3066 3092 3019 3027 0 -76.99(-2.48%)
Apr 17, 2020 3092 3120 3041 3104 0 +94.17(+3.13%)
Apr 16, 2020 2996 3022 2941 3010 0 +21.43(+0.72%)
Apr 15, 2020 3015 3037 2955 2988 0 -98.07(-3.18%)
Apr 14, 2020 3071 3107 3019 3086 0 +63.67(+2.11%)
Apr 13, 2020 3119 3144 2992 3023 0 -104.82(-3.35%)
Apr 09, 2020 3022 3187 3017 3127 0 +137.44(+4.60%)
Apr 08, 2020 2883 3007 2840 2990 0 +133.89(+4.69%)
Apr 07, 2020 2957 2977 2844 2856 0 +18.78(+0.66%)
Apr 06, 2020 2860 2882 2812 2837 0 +72.90(+2.64%)
Apr 03, 2020 2825 2861 2729 2764 0 -82.07(-2.88%)
Apr 02, 2020 2734 2875 2722 2846 0 +85.42(+3.09%)
Apr 01, 2020 2805 2813 2712 2761 0 -125.55(-4.35%)
Mar 31, 2020 2910 2934 2834 2887 0 -58.59(-1.99%)
Mar 30, 2020 2967 3026 2868 2945 0 +14.93(+0.51%)
Mar 27, 2020 2920 3035 2873 2930 0 -75.24(-2.50%)
Mar 26, 2020 2809 3025 2793 3006 0 +207.23(+7.41%)
Mar 25, 2020 2803 2881 2630 2798 0 -13.94(-0.50%)
Mar 24, 2020 2759 2860 2722 2812 0 +157.54(+5.93%)
Mar 23, 2020 2933 2967 2620 2655 0 -279.92(-9.54%)
Mar 20, 2020 3000 3038 2884 2935 0 -63.24(-2.11%)
Mar 19, 2020 3033 3090 2908 2998 0 -55.74(-1.83%)
Mar 18, 2020 3119 3213 2950 3054 0 -244.07(-7.40%)
Mar 17, 2020 3061 3346 3039 3298 0 +274.60(+9.08%)
Mar 16, 2020 2846 3214 2724 3023 0 -244.86(-7.49%)
Mar 13, 2020 3159 3276 3023 3268 0 +222.08(+7.29%)
Mar 12, 2020 3198 3262 3023 3046 0 -378.84(-11.06%)
Mar 11, 2020 3455 3533 3378 3425 0 -112.90(-3.19%)
Mar 10, 2020 3560 3584 3402 3538 0 +90.89(+2.64%)
Mar 09, 2020 3455 3603 3406 3447 0 -213.93(-5.84%)
Mar 06, 2020 3579 3679 3553 3661 0 -15.44(-0.42%)
Mar 05, 2020 3693 3757 3644 3676 0 -89.16(-2.37%)
Mar 04, 2020 3656 3772 3630 3765 0 +222.47(+6.28%)
Mar 03, 2020 3674 3731 3524 3543 0 -123.13(-3.36%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance