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 (%)
Oct 31, 2011 1311 1331 1299 1306 0 -18.49(-1.40%)
Oct 28, 2011 1345 1354 1314 1325 0 -27.07(-2.00%)
Oct 27, 2011 1369 1392 1328 1352 0 +74.72(+5.85%)
Oct 26, 2011 1268 1285 1252 1277 0 +59.13(+4.86%)
Oct 25, 2011 1220 1235 1206 1218 0 -12.31(-1.00%)
Oct 24, 2011 1207 1236 1205 1230 0 -29.62(-2.35%)
Oct 21, 2011 1249 1262 1239 1260 0 +23.36(+1.89%)
Oct 20, 2011 1236 1246 1219 1236 0 +0.21(+0.02%)
Oct 19, 2011 1241 1260 1228 1236 0 -12.80(-1.02%)
Oct 18, 2011 1233 1257 1219 1249 0 +14.56(+1.18%)
Oct 17, 2011 1245 1251 1228 1234 0 -17.00(-1.36%)
Oct 14, 2011 1247 1255 1235 1251 0 +18.47(+1.50%)
Oct 13, 2011 1238 1246 1224 1233 0 -13.16(-1.06%)
Oct 12, 2011 1246 1263 1238 1246 0 +5.81(+0.47%)
Oct 11, 2011 1247 1253 1232 1240 0 -16.68(-1.33%)
Oct 10, 2011 1240 1258 1234 1257 0 +34.15(+2.79%)
Oct 07, 2011 1238 1245 1214 1223 0 -8.34(-0.68%)
Oct 06, 2011 1218 1233 1213 1231 0 +16.02(+1.32%)
Oct 05, 2011 1202 1219 1187 1215 0 +16.75(+1.40%)
Oct 04, 2011 1157 1200 1141 1198 0 +24.39(+2.08%)
Oct 03, 2011 1217 1235 1172 1174 0 -46.86(-3.84%)
Sep 30, 2011 1207 1242 1205 1221 0 +0.52(+0.04%)
Sep 29, 2011 1223 1232 1191 1220 0 +15.92(+1.32%)
Sep 28, 2011 1235 1254 1203 1204 0 -33.17(-2.68%)
Sep 27, 2011 1242 1258 1229 1238 0 +16.22(+1.33%)
Sep 26, 2011 1195 1223 1184 1221 0 +37.10(+3.13%)
Sep 23, 2011 1141 1191 1139 1184 0 +40.85(+3.57%)
Sep 22, 2011 1136 1158 1124 1143 0 -21.95(-1.88%)
Sep 21, 2011 1212 1218 1165 1165 0 -50.64(-4.16%)
Sep 20, 2011 1220 1247 1210 1216 0 +1.96(+0.16%)
Sep 19, 2011 1220 1226 1196 1214 0 -23.38(-1.89%)
Sep 16, 2011 1249 1254 1227 1237 0 -6.93(-0.56%)
Sep 15, 2011 1245 1252 1227 1244 0 +10.40(+0.84%)
Sep 14, 2011 1219 1248 1194 1234 0 +20.53(+1.69%)
Sep 13, 2011 1202 1221 1192 1213 0 +13.96(+1.16%)
Sep 12, 2011 1177 1204 1170 1200 0 +10.63(+0.89%)
Sep 09, 2011 1211 1216 1181 1189 0 -32.82(-2.69%)
Sep 08, 2011 1226 1237 1215 1222 0 -11.43(-0.93%)
Sep 07, 2011 1226 1237 1216 1233 0 +26.35(+2.18%)
Sep 06, 2011 1177 1216 1170 1207 0 +2.25(+0.19%)
Sep 02, 2011 1205 1205 1205 0 -45.05(-3.61%)
Sep 01, 2011 1270 1280 1246 1250 0 -26.94(-2.11%)
Aug 31, 2011 1292 1300 1268 1277 0 -7.75(-0.60%)
Aug 30, 2011 1284 1295 1269 1284 0 -9.97(-0.77%)
Aug 29, 2011 1259 1296 1258 1294 0 +47.82(+3.84%)
Aug 26, 2011 1231 1258 1207 1246 0 +9.17(+0.74%)
Aug 25, 2011 1263 1269 1230 1237 0 -18.83(-1.50%)
Aug 24, 2011 1217 1259 1212 1256 0 +34.00(+2.78%)
Aug 23, 2011 1173 1222 1161 1222 0 +55.28(+4.74%)
Aug 22, 2011 1167 1177 1152 1167 0 +22.14(+1.93%)
Aug 19, 2011 1135 1162 1129 1145 0 -5.56(-0.48%)
Aug 18, 2011 1165 1170 1135 1150 0 -46.81(-3.91%)
Aug 17, 2011 1188 1206 1182 1197 0 +15.19(+1.29%)
Aug 16, 2011 1183 1191 1167 1182 0 -12.37(-1.04%)
Aug 15, 2011 1185 1205 1176 1194 0 +21.05(+1.79%)
Aug 12, 2011 1168 1185 1149 1173 0 +10.60(+0.91%)
Aug 11, 2011 1105 1178 1098 1163 0 +64.08(+5.83%)
Aug 10, 2011 1125 1143 1096 1098 0 -39.80(-3.50%)
Aug 09, 2011 1142 1149 1069 1138 0 +52.56(+4.84%)
Aug 08, 2011 1142 1157 1082 1086 0 -80.81(-6.93%)
Aug 05, 2011 1179 1189 1143 1167 0 +3.38(+0.29%)
Aug 04, 2011 1199 1209 1163 1163 0 -46.08(-3.81%)
Aug 03, 2011 1204 1225 1174 1209 0 +15.13(+1.27%)
Aug 02, 2011 1216 1228 1193 1194 0 -26.66(-2.18%)
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.