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 (%)
Nov 30, 2015 1915 1920 1903 1906 0 -5.57(-0.29%)
Nov 27, 2015 1914 1923 1901 1911 0 -3.43(-0.18%)
Nov 25, 2015 1915 1915 1915 1915 0 -1.15(-0.06%)
Nov 24, 2015 1910 1921 1896 1916 0 -2.28(-0.12%)
Nov 23, 2015 1918 1923 1913 1918 0 -0.79(-0.04%)
Nov 20, 2015 1913 1923 1910 1919 0 +17.02(+0.89%)
Nov 19, 2015 1909 1916 1894 1902 0 -1.74(-0.09%)
Nov 18, 2015 1883 1908 1875 1904 0 +22.95(+1.22%)
Nov 17, 2015 1883 1889 1873 1881 0 -0.88(-0.05%)
Nov 16, 2015 1863 1883 1860 1881 0 +15.66(+0.84%)
Nov 13, 2015 1878 1889 1858 1866 0 -17.11(-0.91%)
Nov 12, 2015 1904 1911 1882 1883 0 -29.03(-1.52%)
Nov 11, 2015 1915 1931 1909 1912 0 +0.12(+0.01%)
Nov 10, 2015 1906 1922 1901 1912 0 +2.40(+0.13%)
Nov 09, 2015 1929 1936 1902 1909 0 -25.20(-1.30%)
Nov 06, 2015 1923 1936 1910 1935 0 +8.96(+0.47%)
Nov 05, 2015 1923 1935 1917 1926 0 +7.62(+0.40%)
Nov 04, 2015 1921 1949 1907 1918 0 -5.99(-0.31%)
Nov 03, 2015 1926 1942 1913 1924 0 -7.02(-0.36%)
Nov 02, 2015 1912 1939 1908 1931 0 +20.99(+1.10%)
Oct 30, 2015 1927 1946 1907 1910 0 -18.56(-0.96%)
Oct 29, 2015 1923 1938 1910 1929 0 +3.63(+0.19%)
Oct 28, 2015 1920 1933 1900 1925 0 +11.97(+0.63%)
Oct 27, 2015 1885 1925 1877 1913 0 +21.24(+1.12%)
Oct 26, 2015 1886 1909 1876 1892 0 +6.41(+0.34%)
Oct 23, 2015 1906 1914 1852 1885 0 -75.88(-3.87%)
Oct 22, 2015 1963 1976 1954 1961 0 +9.97(+0.51%)
Oct 21, 2015 1957 1971 1947 1951 0 +8.97(+0.46%)
Oct 20, 2015 1936 1953 1931 1942 0 +3.23(+0.17%)
Oct 19, 2015 1923 1942 1913 1939 0 +10.64(+0.55%)
Oct 16, 2015 1934 1951 1919 1928 0 -0.69(-0.04%)
Oct 15, 2015 1928 1936 1916 1929 0 +5.81(+0.30%)
Oct 14, 2015 1945 1947 1921 1923 0 -22.77(-1.17%)
Oct 13, 2015 1954 1962 1941 1946 0 -13.10(-0.67%)
Oct 12, 2015 1945 1965 1939 1959 0 +9.20(+0.47%)
Oct 09, 2015 1941 1962 1937 1950 0 +9.57(+0.49%)
Oct 08, 2015 1899 1942 1895 1940 0 +39.51(+2.08%)
Oct 07, 2015 1890 1907 1884 1901 0 +17.63(+0.94%)
Oct 06, 2015 1890 1899 1876 1883 0 -7.54(-0.40%)
Oct 05, 2015 1870 1893 1867 1891 0 +32.75(+1.76%)
Oct 02, 2015 1823 1858 1817 1858 0 +16.78(+0.91%)
Oct 01, 2015 1836 1850 1822 1841 0 +7.87(+0.43%)
Sep 30, 2015 1820 1836 1806 1833 0 +25.65(+1.42%)
Sep 29, 2015 1815 1830 1797 1808 0 -20.73(-1.13%)
Sep 28, 2015 1844 1848 1824 1828 0 -22.76(-1.23%)
Sep 25, 2015 1848 1866 1837 1851 0 +16.16(+0.88%)
Sep 24, 2015 1828 1841 1819 1835 0 -2.18(-0.12%)
Sep 23, 2015 1832 1842 1822 1837 0 +4.25(+0.23%)
Sep 22, 2015 1825 1837 1814 1833 0 -11.60(-0.63%)
Sep 21, 2015 1841 1852 1833 1845 0 +13.93(+0.76%)
Sep 18, 2015 1821 1845 1817 1831 0 -10.32(-0.56%)
Sep 17, 2015 1848 1862 1835 1841 0 -4.56(-0.25%)
Sep 16, 2015 1844 1852 1834 1846 0 +2.35(+0.13%)
Sep 15, 2015 1835 1848 1827 1843 0 +13.16(+0.72%)
Sep 14, 2015 1841 1843 1818 1830 0 -10.32(-0.56%)
Sep 11, 2015 1828 1842 1821 1840 0 +9.54(+0.52%)
Sep 10, 2015 1820 1844 1813 1831 0 +0.00(+0.00%)
Sep 09, 2015 1883 1888 1827 1831 0 -41.19(-2.20%)
Sep 08, 2015 1863 1877 1851 1872 0 +36.30(+1.98%)
Sep 04, 2015 1836 1836 1836 1836 0 -14.38(-0.78%)
Sep 03, 2015 1839 1862 1835 1850 0 +16.82(+0.92%)
Sep 02, 2015 1831 1838 1811 1833 0 +20.30(+1.12%)
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.