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 (%)
Jan 31, 2014 1536 1556 1531 1551 0 -2.72(-0.18%)
Jan 30, 2014 1543 1561 1537 1554 0 +20.45(+1.33%)
Jan 29, 2014 1531 1551 1523 1534 0 -8.73(-0.57%)
Jan 28, 2014 1546 1555 1526 1542 0 -1.58(-0.10%)
Jan 27, 2014 1545 1557 1537 1544 0 -1.06(-0.07%)
Jan 24, 2014 1558 1564 1542 1545 0 -22.55(-1.44%)
Jan 23, 2014 1571 1574 1553 1568 0 -11.19(-0.71%)
Jan 22, 2014 1585 1588 1573 1579 0 -3.82(-0.24%)
Jan 21, 2014 1596 1599 1572 1583 0 -5.31(-0.33%)
Jan 17, 2014 1588 1588 1588 0 +9.45(+0.60%)
Jan 16, 2014 1585 1589 1573 1578 0 -8.22(-0.52%)
Jan 15, 2014 1587 1595 1580 1587 0 -0.61(-0.04%)
Jan 14, 2014 1578 1593 1576 1587 0 +10.76(+0.68%)
Jan 13, 2014 1590 1596 1573 1577 0 -19.68(-1.23%)
Jan 10, 2014 1606 1613 1589 1596 0 -3.28(-0.21%)
Jan 09, 2014 1609 1614 1593 1600 0 -6.54(-0.41%)
Jan 08, 2014 1611 1616 1597 1606 0 -4.68(-0.29%)
Jan 07, 2014 1606 1616 1598 1611 0 +11.22(+0.70%)
Jan 06, 2014 1617 1620 1597 1600 0 -12.72(-0.79%)
Jan 03, 2014 1613 1621 1602 1612 0 +0.42(+0.03%)
Jan 02, 2014 1628 1632 1609 1612 0 -20.42(-1.25%)
Dec 31, 2013 1632 1632 1632 0 +1.75(+0.11%)
Dec 30, 2013 1629 1635 1624 1630 0 -3.35(-0.21%)
Dec 27, 2013 1635 1640 1629 1634 0 -0.41(-0.03%)
Dec 26, 2013 1639 1643 1629 1634 0 -0.40(-0.02%)
Dec 24, 2013 1635 1635 1635 0 +11.37(+0.70%)
Dec 23, 2013 1617 1628 1613 1623 0 +11.56(+0.72%)
Dec 20, 2013 1601 1621 1597 1612 0 +10.56(+0.66%)
Dec 19, 2013 1600 1610 1590 1601 0 -2.24(-0.14%)
Dec 18, 2013 1598 1609 1572 1603 0 +7.63(+0.48%)
Dec 17, 2013 1606 1612 1592 1596 0 -12.97(-0.81%)
Dec 16, 2013 1606 1615 1601 1609 0 +5.13(+0.32%)
Dec 13, 2013 1607 1613 1595 1604 0 -0.30(-0.02%)
Dec 12, 2013 1602 1616 1596 1604 0 +0.23(+0.01%)
Dec 11, 2013 1626 1632 1602 1604 0 -24.33(-1.49%)
Dec 10, 2013 1630 1638 1623 1628 0 -3.54(-0.22%)
Dec 09, 2013 1642 1646 1628 1632 0 -9.53(-0.58%)
Dec 06, 2013 1639 1647 1634 1641 0 +17.85(+1.10%)
Dec 05, 2013 1623 1632 1617 1623 0 -3.05(-0.19%)
Dec 04, 2013 1625 1634 1614 1626 0 -4.01(-0.25%)
Dec 03, 2013 1634 1645 1624 1630 0 -14.49(-0.88%)
Dec 02, 2013 1648 1656 1637 1645 0 -9.82(-0.59%)
Nov 29, 2013 1653 1663 1647 1655 0 -0.21(-0.01%)
Nov 27, 2013 1655 1655 1655 0 -4.30(-0.26%)
Nov 26, 2013 1657 1664 1654 1659 0 +1.72(+0.10%)
Nov 25, 2013 1675 1680 1653 1657 0 -12.78(-0.77%)
Nov 22, 2013 1655 1672 1649 1670 0 +12.62(+0.76%)
Nov 21, 2013 1649 1662 1640 1658 0 +4.92(+0.30%)
Nov 20, 2013 1656 1664 1646 1653 0 -0.63(-0.04%)
Nov 19, 2013 1654 1661 1645 1653 0 -5.94(-0.36%)
Nov 18, 2013 1656 1669 1648 1659 0 +4.06(+0.25%)
Nov 15, 2013 1641 1658 1637 1655 0 +14.32(+0.87%)
Nov 14, 2013 1625 1647 1622 1641 0 +32.96(+2.05%)
Nov 12, 2013 1606 1615 1592 1608 0 -4.35(-0.27%)
Nov 11, 2013 1617 1624 1606 1612 0 -7.47(-0.46%)
Nov 08, 2013 1599 1623 1597 1620 0 +20.62(+1.29%)
Nov 07, 2013 1617 1622 1596 1599 0 -13.87(-0.86%)
Nov 06, 2013 1620 1625 1603 1613 0 -4.79(-0.30%)
Nov 05, 2013 1613 1623 1607 1618 0 -0.40(-0.02%)
Nov 04, 2013 1622 1626 1612 1618 0 -3.03(-0.19%)
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.