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, 2017 2426 2452 2421 2449 0 +24.49(+1.01%)
May 30, 2017 2420 2432 2411 2425 0 +1.60(+0.07%)
May 26, 2017 2414 2431 2408 2423 0 +4.34(+0.18%)
May 25, 2017 2414 2423 2408 2419 0 +9.61(+0.40%)
May 24, 2017 2409 2416 2402 2409 0 +7.07(+0.29%)
May 23, 2017 2404 2417 2388 2402 0 +2.56(+0.11%)
May 22, 2017 2386 2405 2384 2399 0 +18.14(+0.76%)
May 19, 2017 2392 2396 2369 2381 0 -11.54(-0.48%)
May 18, 2017 2382 2402 2368 2393 0 +10.33(+0.43%)
May 17, 2017 2404 2404 2380 2382 0 -23.19(-0.96%)
May 16, 2017 2434 2440 2401 2406 0 -28.20(-1.16%)
May 15, 2017 2426 2439 2416 2434 0 +5.55(+0.23%)
May 12, 2017 2454 2456 2424 2428 0 -22.15(-0.90%)
May 11, 2017 2461 2463 2442 2450 0 -16.16(-0.66%)
May 10, 2017 2452 2475 2445 2467 0 +11.92(+0.49%)
May 09, 2017 2462 2469 2446 2455 0 -10.82(-0.44%)
May 08, 2017 2475 2483 2460 2465 0 -8.82(-0.36%)
May 05, 2017 2458 2482 2453 2474 0 +15.96(+0.65%)
May 04, 2017 2461 2468 2446 2458 0 +5.05(+0.21%)
May 03, 2017 2454 2461 2442 2453 0 -5.94(-0.24%)
May 02, 2017 2467 2472 2450 2459 0 -1.62(-0.07%)
May 01, 2017 2460 2464 2436 2461 0 +10.82(+0.44%)
Apr 28, 2017 2450 2465 2439 2450 0 -6.42(-0.26%)
Apr 27, 2017 2461 2484 2450 2456 0 +8.68(+0.35%)
Apr 26, 2017 2490 2498 2443 2448 0 -45.98(-1.84%)
Apr 25, 2017 2493 2504 2487 2494 0 +4.13(+0.17%)
Apr 24, 2017 2482 2494 2475 2490 0 +26.20(+1.06%)
Apr 21, 2017 2450 2471 2447 2463 0 +15.55(+0.64%)
Apr 20, 2017 2450 2455 2441 2448 0 +4.32(+0.18%)
Apr 19, 2017 2440 2449 2434 2444 0 +9.10(+0.37%)
Apr 18, 2017 2427 2438 2422 2434 0 +1.17(+0.05%)
Apr 17, 2017 2419 2438 2417 2433 0 +21.93(+0.91%)
Apr 13, 2017 2417 2428 2407 2411 0 -8.93(-0.37%)
Apr 12, 2017 2432 2436 2412 2420 0 -18.27(-0.75%)
Apr 11, 2017 2437 2443 2424 2439 0 +0.62(+0.03%)
Apr 10, 2017 2441 2448 2431 2438 0 -5.45(-0.22%)
Apr 07, 2017 2444 2456 2437 2443 0 +2.65(+0.11%)
Apr 06, 2017 2439 2447 2424 2441 0 -0.26(-0.01%)
Apr 05, 2017 2428 2458 2426 2441 0 +20.00(+0.83%)
Apr 04, 2017 2425 2436 2417 2421 0 -1.66(-0.07%)
Apr 03, 2017 2442 2445 2419 2423 0 -15.15(-0.62%)
Mar 31, 2017 2427 2446 2426 2438 0 +5.02(+0.21%)
Mar 30, 2017 2407 2434 2406 2433 0 +23.01(+0.95%)
Mar 29, 2017 2402 2419 2398 2410 0 -5.01(-0.21%)
Mar 28, 2017 2396 2420 2389 2415 0 +12.19(+0.51%)
Mar 27, 2017 2410 2413 2391 2403 0 -15.07(-0.62%)
Mar 24, 2017 2428 2436 2411 2418 0 -7.50(-0.31%)
Mar 23, 2017 2425 2441 2420 2425 0 -1.36(-0.06%)
Mar 22, 2017 2427 2438 2419 2427 0 +3.20(+0.13%)
Mar 21, 2017 2457 2457 2418 2423 0 -24.38(-1.00%)
Mar 20, 2017 2462 2465 2446 2448 0 -13.38(-0.54%)
Mar 17, 2017 2453 2471 2447 2461 0 +14.75(+0.60%)
Mar 16, 2017 2461 2472 2438 2446 0 -16.28(-0.66%)
Mar 15, 2017 2437 2468 2431 2463 0 +26.87(+1.10%)
Mar 14, 2017 2438 2443 2427 2436 0 -4.44(-0.18%)
Mar 13, 2017 2431 2443 2424 2440 0 +5.45(+0.22%)
Mar 10, 2017 2424 2440 2419 2435 0 +19.20(+0.79%)
Mar 09, 2017 2413 2420 2402 2416 0 +3.07(+0.13%)
Mar 08, 2017 2410 2426 2404 2412 0 -8.84(-0.37%)
Mar 07, 2017 2422 2439 2415 2421 0 -2.47(-0.10%)
Mar 06, 2017 2415 2430 2407 2424 0 +0.04(+0.00%)
Mar 03, 2017 2438 2441 2416 2424 0 -15.10(-0.62%)
Mar 02, 2017 2437 2451 2428 2439 0 -4.47(-0.18%)
Mar 01, 2017 2444 2454 2425 2443 0 +4.79(+0.20%)
Feb 28, 2017 2435 2447 2429 2439 0 +2.57(+0.11%)
Feb 27, 2017 2428 2443 2425 2436 0 +8.30(+0.34%)
Feb 24, 2017 2429 2435 2414 2428 0 -2.30(-0.09%)
Feb 23, 2017 2438 2446 2418 2430 0 -3.82(-0.16%)
Feb 22, 2017 2423 2443 2413 2434 0 +7.43(+0.31%)
Feb 21, 2017 2405 2438 2400 2426 0 +16.53(+0.69%)
Feb 17, 2017 2410 2410 2410 2410 0 +49.18(+2.08%)
Feb 16, 2017 2326 2373 2318 2361 0 +10.40(+0.44%)
Feb 15, 2017 2325 2356 2320 2350 0 +16.22(+0.69%)
Feb 14, 2017 2331 2342 2327 2334 0 -2.00(-0.09%)
Feb 13, 2017 2322 2342 2319 2336 0 +16.09(+0.69%)
Feb 10, 2017 2309 2331 2304 2320 0 +9.48(+0.41%)
Feb 09, 2017 2303 2314 2296 2310 0 +8.40(+0.36%)
Feb 08, 2017 2296 2306 2290 2302 0 +4.48(+0.19%)
Feb 07, 2017 2289 2310 2284 2298 0 +11.01(+0.48%)
Feb 06, 2017 2295 2305 2279 2287 0 -4.40(-0.19%)
Feb 03, 2017 2302 2307 2282 2291 0 -4.14(-0.18%)
Feb 02, 2017 2280 2297 2275 2295 0 +14.96(+0.66%)
Feb 01, 2017 2293 2303 2274 2280 0 -15.23(-0.66%)
Jan 31, 2017 2294 2311 2284 2295 0 +4.16(+0.18%)
Jan 30, 2017 2298 2302 2284 2291 0 -6.72(-0.29%)
Jan 27, 2017 2314 2316 2294 2298 0 -12.59(-0.54%)
Jan 26, 2017 2315 2321 2304 2311 0 -2.68(-0.12%)
Jan 25, 2017 2308 2324 2306 2313 0 +7.28(+0.32%)
Jan 24, 2017 2295 2308 2286 2306 0 +11.35(+0.49%)
Jan 23, 2017 2302 2310 2287 2295 0 -9.06(-0.39%)
Jan 20, 2017 2304 2310 2295 2304 0 +3.54(+0.15%)
Jan 19, 2017 2296 2309 2289 2300 0 -3.63(-0.16%)
Jan 18, 2017 2296 2309 2294 2304 0 +6.38(+0.28%)
Jan 17, 2017 2299 2307 2290 2297 0 -7.72(-0.33%)
Jan 13, 2017 2305 2305 2305 2305 0 +0.90(+0.04%)
Jan 12, 2017 2304 2312 2285 2304 0 -5.62(-0.24%)
Jan 11, 2017 2288 2316 2284 2310 0 +21.29(+0.93%)
Jan 10, 2017 2288 2304 2275 2288 0 -8.56(-0.37%)
Jan 09, 2017 2320 2326 2293 2297 0 -16.76(-0.72%)
Jan 06, 2017 2315 2332 2307 2314 0 -5.10(-0.22%)
Jan 05, 2017 2314 2335 2308 2319 0 +6.35(+0.27%)
Jan 04, 2017 2315 2335 2305 2313 0 +4.38(+0.19%)
Jan 03, 2017 2324 2326 2297 2308 0 -12.29(-0.53%)
Dec 30, 2016 2320 2320 2320 2320 0 -2.63(-0.11%)
Dec 29, 2016 2320 2330 2317 2323 0 +1.27(+0.05%)
Dec 28, 2016 2328 2339 2320 2322 0 -5.35(-0.23%)
Dec 27, 2016 2330 2335 2323 2327 0 -0.30(-0.01%)
Dec 23, 2016 2327 2327 2327 2327 0 +3.80(+0.16%)
Dec 22, 2016 2321 2330 2314 2324 0 +2.69(+0.12%)
Dec 21, 2016 2332 2341 2319 2321 0 -12.22(-0.52%)
Dec 20, 2016 2337 2354 2329 2333 0 +1.37(+0.06%)
Dec 19, 2016 2320 2341 2316 2332 0 +28.25(+1.23%)
Dec 16, 2016 2310 2324 2296 2304 0 -0.23(-0.01%)
Dec 15, 2016 2289 2314 2287 2304 0 +10.17(+0.44%)
Dec 14, 2016 2322 2327 2291 2294 0 -23.99(-1.04%)
Dec 13, 2016 2314 2330 2301 2318 0 +7.75(+0.34%)
Dec 12, 2016 2289 2314 2285 2310 0 +19.50(+0.85%)
Dec 09, 2016 2288 2299 2277 2290 0 +1.90(+0.08%)
Dec 08, 2016 2279 2297 2274 2288 0 +9.09(+0.40%)
Dec 07, 2016 2262 2281 2249 2279 0 +16.43(+0.73%)
Dec 06, 2016 2248 2265 2242 2263 0 +16.01(+0.71%)
Dec 05, 2016 2273 2283 2241 2247 0 -24.11(-1.06%)
Dec 02, 2016 2267 2289 2257 2271 0 +11.99(+0.53%)
Dec 01, 2016 2264 2273 2247 2259 0 -2.40(-0.11%)
Nov 30, 2016 2287 2289 2258 2261 0 -26.13(-1.14%)
Nov 29, 2016 2281 2297 2274 2288 0 +2.64(+0.12%)
Nov 28, 2016 2279 2292 2270 2285 0 +4.12(+0.18%)
Nov 25, 2016 2265 2285 2263 2281 0 +18.93(+0.84%)
Nov 23, 2016 2262 2262 2262 2262 0 -1.08(-0.05%)
Nov 22, 2016 2266 2274 2256 2263 0 +1.97(+0.09%)
Nov 21, 2016 2247 2266 2240 2261 0 +20.59(+0.92%)
Nov 18, 2016 2235 2247 2228 2240 0 +4.37(+0.20%)
Nov 17, 2016 2229 2241 2223 2236 0 +3.31(+0.15%)
Nov 16, 2016 2238 2259 2220 2233 0 -3.91(-0.17%)
Nov 15, 2016 2212 2238 2205 2237 0 +29.09(+1.32%)
Nov 14, 2016 2200 2217 2185 2208 0 +9.49(+0.43%)
Nov 11, 2016 2165 2206 2164 2198 0 +29.95(+1.38%)
Nov 10, 2016 2154 2178 2137 2168 0 +16.39(+0.76%)
Nov 09, 2016 2107 2158 2095 2152 0 +23.73(+1.12%)
Nov 08, 2016 2114 2136 2107 2128 0 +14.69(+0.70%)
Nov 07, 2016 2100 2118 2093 2113 0 +38.29(+1.85%)
Nov 04, 2016 2076 2091 2072 2075 0 +0.87(+0.04%)
Nov 03, 2016 2082 2090 2066 2074 0 -13.09(-0.63%)
Nov 02, 2016 2104 2114 2083 2087 0 -16.57(-0.79%)
Nov 01, 2016 2142 2145 2096 2104 0 -56.49(-2.61%)
Oct 31, 2016 2141 2170 2137 2160 0 +41.53(+1.96%)
Oct 28, 2016 2102 2141 2092 2119 0 +40.12(+1.93%)
Oct 27, 2016 2106 2116 2072 2079 0 -22.68(-1.08%)
Oct 26, 2016 2099 2114 2073 2101 0 +29.58(+1.43%)
Oct 25, 2016 2056 2089 2052 2072 0 +11.17(+0.54%)
Oct 24, 2016 2054 2067 2051 2061 0 +14.57(+0.71%)
Oct 21, 2016 2040 2049 2025 2046 0 -6.33(-0.31%)
Oct 20, 2016 2056 2062 2043 2052 0 -4.29(-0.21%)
Oct 19, 2016 2061 2066 2044 2057 0 -2.77(-0.13%)
Oct 18, 2016 2071 2079 2054 2059 0 +1.37(+0.07%)
Oct 17, 2016 2041 2066 2037 2058 0 +15.72(+0.77%)
Oct 14, 2016 2040 2062 2036 2042 0 +8.08(+0.40%)
Oct 13, 2016 2043 2050 2013 2034 0 -27.29(-1.32%)
Oct 12, 2016 2058 2073 2049 2062 0 +6.22(+0.30%)
Oct 11, 2016 2065 2071 2048 2055 0 -12.81(-0.62%)
Oct 10, 2016 2051 2072 2050 2068 0 +20.45(+1.00%)
Oct 07, 2016 2051 2051 2044 2048 0 -17.97(-0.87%)
Oct 06, 2016 2057 2074 2044 2066 0 +6.23(+0.30%)
Oct 05, 2016 2071 2079 2054 2059 0 -6.45(-0.31%)
Oct 04, 2016 2095 2099 2057 2066 0 -29.54(-1.41%)
Sep 26, 2016 2086 2102 2081 2095 0 +4.81(+0.23%)
Sep 23, 2016 2088 2105 2083 2091 0 -18.04(-0.86%)
Sep 22, 2016 2111 2118 2095 2109 0 +3.78(+0.18%)
Sep 21, 2016 2084 2109 2080 2105 0 +25.05(+1.20%)
Sep 20, 2016 2090 2100 2077 2080 0 +2.42(+0.12%)
Sep 19, 2016 2072 2091 2060 2077 0 +0.37(+0.02%)
Sep 16, 2016 2072 2083 2062 2077 0 -1.40(-0.07%)
Sep 15, 2016 2066 2087 2062 2078 0 +9.75(+0.47%)
Sep 14, 2016 2075 2081 2061 2069 0 -4.89(-0.24%)
Sep 13, 2016 2081 2094 2070 2074 0 -20.93(-1.00%)
Sep 12, 2016 2075 2101 2067 2094 0 +22.01(+1.06%)
Sep 09, 2016 2103 2107 2070 2072 0 -47.27(-2.23%)
Sep 08, 2016 2110 2126 2106 2120 0 +4.14(+0.20%)
Sep 07, 2016 2120 2126 2105 2116 0 -16.19(-0.76%)
Sep 06, 2016 2129 2142 2118 2132 0 +5.07(+0.24%)
Sep 02, 2016 2127 2127 2127 2127 0 +7.68(+0.36%)
Sep 01, 2016 2120 2124 2105 2119 0 +0.94(+0.04%)
Aug 31, 2016 2115 2124 2103 2118 0 -1.23(-0.06%)
Aug 30, 2016 2132 2134 2111 2119 0 -8.06(-0.38%)
Aug 29, 2016 2119 2136 2116 2127 0 +13.23(+0.63%)
Aug 26, 2016 2144 2157 2107 2114 0 -33.18(-1.55%)
Aug 25, 2016 2150 2161 2143 2147 0 -4.08(-0.19%)
Aug 24, 2016 2150 2158 2143 2151 0 -0.67(-0.03%)
Aug 23, 2016 2159 2164 2146 2152 0 -5.39(-0.25%)
Aug 22, 2016 2145 2164 2139 2157 0 +12.41(+0.58%)
Aug 19, 2016 2136 2148 2132 2145 0 +2.94(+0.14%)
Aug 18, 2016 2151 2154 2132 2142 0 -11.90(-0.55%)
Aug 17, 2016 2141 2159 2129 2154 0 +19.41(+0.91%)
Aug 16, 2016 2169 2171 2132 2135 0 -41.69(-1.92%)
Aug 15, 2016 2189 2198 2174 2176 0 -11.76(-0.54%)
Aug 12, 2016 2185 2198 2181 2188 0 -4.95(-0.23%)
Aug 11, 2016 2193 2209 2185 2193 0 +6.25(+0.29%)
Aug 10, 2016 2170 2190 2164 2187 0 +20.27(+0.94%)
Aug 09, 2016 2171 2181 2163 2166 0 +1.32(+0.06%)
Aug 08, 2016 2180 2187 2163 2165 0 -13.40(-0.62%)
Aug 05, 2016 2176 2188 2169 2179 0 +10.99(+0.51%)
Aug 04, 2016 2172 2182 2162 2168 0 -1.03(-0.05%)
Aug 03, 2016 2173 2179 2154 2169 0 -7.11(-0.33%)
Aug 02, 2016 2184 2189 2165 2176 0 -14.44(-0.66%)
Aug 01, 2016 2188 2201 2179 2190 0 +4.40(+0.20%)
Jul 29, 2016 2212 2218 2155 2186 0 -52.28(-2.34%)
Jul 28, 2016 2239 2252 2229 2238 0 +4.94(+0.22%)
Jul 27, 2016 2277 2289 2222 2233 0 -33.26(-1.47%)
Jul 26, 2016 2266 2272 2250 2266 0 +3.84(+0.17%)
Jul 25, 2016 2264 2270 2252 2263 0 -4.06(-0.18%)
Jul 22, 2016 2262 2273 2254 2267 0 +7.74(+0.34%)
Jul 21, 2016 2271 2276 2254 2259 0 -16.16(-0.71%)
Jul 20, 2016 2269 2278 2266 2275 0 +4.69(+0.21%)
Jul 19, 2016 2262 2273 2257 2270 0 +9.92(+0.44%)
Jul 18, 2016 2275 2281 2255 2260 0 -6.79(-0.30%)
Jul 15, 2016 2283 2285 2257 2267 0 -9.46(-0.42%)
Jul 14, 2016 2284 2294 2270 2277 0 +5.13(+0.23%)
Jul 13, 2016 2269 2282 2255 2272 0 +8.44(+0.37%)
Jul 12, 2016 2278 2287 2255 2263 0 -6.19(-0.27%)
Jul 11, 2016 2269 2277 2262 2269 0 +1.86(+0.08%)
Jul 08, 2016 2267 2276 2246 2267 0 +20.86(+0.93%)
Jul 07, 2016 2253 2264 2236 2247 0 -2.73(-0.12%)
Jul 06, 2016 2249 2249 2249 2249 0 +9.31(+0.42%)
Jul 05, 2016 2226 2317 2214 2240 0 +7.54(+0.34%)
Jul 01, 2016 2232 2232 2232 2232 0 +8.02(+0.36%)
Jun 30, 2016 2182 2225 2177 2224 0 +48.05(+2.21%)
Jun 29, 2016 2161 2182 2158 2176 0 +23.36(+1.08%)
Jun 28, 2016 2139 2155 2126 2153 0 +19.17(+0.90%)
Jun 27, 2016 2137 2147 2117 2134 0 -12.60(-0.59%)
Jun 24, 2016 2098 2159 2091 2146 0 -7.65(-0.36%)
Jun 23, 2016 2152 2162 2144 2154 0 +14.92(+0.70%)
Jun 22, 2016 2138 2150 2133 2139 0 +8.49(+0.40%)
Jun 21, 2016 2134 2142 2124 2131 0 +3.67(+0.17%)
Jun 20, 2016 2135 2138 2122 2127 0 +3.30(+0.16%)
Jun 17, 2016 2150 2152 2118 2124 0 -25.45(-1.18%)
Jun 16, 2016 2123 2152 2120 2149 0 +21.36(+1.00%)
Jun 15, 2016 2136 2143 2122 2128 0 -3.88(-0.18%)
Jun 14, 2016 2121 2134 2111 2132 0 +8.09(+0.38%)
Jun 13, 2016 2123 2135 2119 2124 0 -1.17(-0.06%)
Jun 10, 2016 2128 2137 2116 2125 0 -6.33(-0.30%)
Jun 09, 2016 2117 2136 2112 2131 0 +6.33(+0.30%)
Jun 08, 2016 2118 2127 2113 2125 0 +8.23(+0.39%)
Jun 07, 2016 2100 2121 2099 2117 0 +13.43(+0.64%)
Jun 06, 2016 2091 2106 2089 2103 0 +12.65(+0.61%)
Jun 03, 2016 2085 2095 2074 2090 0 +2.83(+0.14%)
Jun 02, 2016 2074 2089 2072 2088 0 +12.66(+0.61%)
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.