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, 2012 1306 1332 1297 1309 0 +17.80(+1.38%)
Oct 26, 2012 1291 1291 1291 0 -7.11(-0.55%)
Oct 25, 2012 1280 1303 1276 1299 0 +27.24(+2.14%)
Oct 24, 2012 1283 1287 1266 1271 0 -9.67(-0.75%)
Oct 23, 2012 1273 1285 1263 1281 0 -0.77(-0.06%)
Oct 19, 2012 1294 1301 1276 1282 0 -18.18(-1.40%)
Oct 18, 2012 1290 1304 1286 1300 0 +8.74(+0.68%)
Oct 17, 2012 1276 1295 1273 1291 0 +14.80(+1.16%)
Oct 16, 2012 1273 1280 1265 1276 0 +5.46(+0.43%)
Oct 15, 2012 1258 1272 1255 1271 0 +11.55(+0.92%)
Oct 12, 2012 1259 1268 1256 1259 0 +0.00(+0.00%)
Oct 11, 2012 1259 1264 1254 1259 0 +5.44(+0.43%)
Oct 10, 2012 1250 1259 1248 1254 0 +1.81(+0.14%)
Oct 09, 2012 1262 1268 1251 1252 0 -11.35(-0.90%)
Oct 08, 2012 1261 1270 1257 1263 0 -2.30(-0.18%)
Oct 06, 2012 1268 1275 1261 1266 0 +0.00(+0.00%)
Oct 05, 2012 1268 1275 1261 1266 0 +2.92(+0.23%)
Oct 04, 2012 1251 1266 1245 1263 0 +11.95(+0.96%)
Oct 03, 2012 1251 1258 1245 1251 0 +0.43(+0.03%)
Oct 02, 2012 1252 1256 1244 1250 0 +0.70(+0.06%)
Oct 01, 2012 1263 1269 1244 1250 0 -11.01(-0.87%)
Sep 28, 2012 1251 1263 1250 1261 0 +5.34(+0.43%)
Sep 27, 2012 1251 1262 1249 1255 0 +2.99(+0.24%)
Sep 26, 2012 1265 1273 1251 1252 0 -11.63(-0.92%)
Sep 25, 2012 1281 1285 1263 1264 0 -14.07(-1.10%)
Sep 24, 2012 1277 1286 1271 1278 0 -1.40(-0.11%)
Sep 21, 2012 1286 1290 1275 1280 0 -4.21(-0.33%)
Sep 20, 2012 1292 1295 1277 1284 0 -15.13(-1.16%)
Sep 19, 2012 1314 1319 1292 1299 0 -25.33(-1.91%)
Sep 18, 2012 1323 1331 1318 1324 0 +1.47(+0.11%)
Sep 17, 2012 1316 1335 1310 1323 0 +8.49(+0.65%)
Sep 14, 2012 1315 1323 1306 1314 0 -0.86(-0.07%)
Sep 13, 2012 1306 1320 1297 1315 0 +8.47(+0.65%)
Sep 12, 2012 1313 1319 1304 1307 0 -3.77(-0.29%)
Sep 11, 2012 1311 1316 1304 1310 0 -1.22(-0.09%)
Sep 10, 2012 1312 1318 1306 1312 0 -6.66(-0.51%)
Sep 07, 2012 1315 1321 1309 1318 0 +6.14(+0.47%)
Sep 06, 2012 1301 1315 1298 1312 0 +17.19(+1.33%)
Sep 05, 2012 1300 1305 1287 1295 0 -11.35(-0.87%)
Sep 04, 2012 1306 1313 1293 1306 0 +1.48(+0.11%)
Aug 31, 2012 1305 1305 1305 0 +0.37(+0.03%)
Aug 30, 2012 1302 1312 1297 1304 0 -5.39(-0.41%)
Aug 29, 2012 1300 1315 1298 1310 0 +10.06(+0.77%)
Aug 27, 2012 1307 1312 1297 1300 0 -6.61(-0.51%)
Aug 24, 2012 1303 1315 1299 1306 0 +0.40(+0.03%)
Aug 23, 2012 1308 1312 1302 1306 0 -4.33(-0.33%)
Aug 22, 2012 1310 1317 1304 1310 0 -1.50(-0.11%)
Aug 21, 2012 1317 1326 1310 1312 0 -5.81(-0.44%)
Aug 20, 2012 1328 1332 1301 1318 0 -25.12(-1.87%)
Aug 17, 2012 1342 1346 1334 1343 0 +0.49(+0.04%)
Aug 16, 2012 1327 1345 1325 1342 0 +13.62(+1.03%)
Aug 15, 2012 1319 1333 1317 1329 0 +6.38(+0.48%)
Aug 14, 2012 1322 1327 1315 1322 0 +4.23(+0.32%)
Aug 13, 2012 1318 1322 1311 1318 0 -3.09(-0.23%)
Aug 11, 2012 1314 1325 1309 1321 0 +0.00(+0.00%)
Aug 10, 2012 1314 1325 1309 1321 0 +4.26(+0.32%)
Aug 09, 2012 1318 1324 1311 1317 0 -1.38(-0.10%)
Aug 08, 2012 1314 1326 1306 1318 0 -8.00(-0.60%)
Aug 07, 2012 1332 1338 1320 1326 0 -1.52(-0.11%)
Aug 06, 2012 1331 1338 1324 1328 0 +1.37(+0.10%)
Aug 03, 2012 1322 1335 1318 1326 0 +19.52(+1.49%)
Aug 02, 2012 1306 1322 1299 1307 0 -8.12(-0.62%)
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.