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 (%)
Feb 27, 2009 952.54 970.38 915.01 943.91 0 -27.11(-2.79%)
Feb 26, 2009 1003 1008 967.81 971.03 0 -24.80(-2.49%)
Feb 25, 2009 998.24 1020 978.02 995.83 0 -6.78(-0.68%)
Feb 24, 2009 988.06 1011 965.06 1003 0 +17.48(+1.77%)
Feb 23, 2009 1034 1043 980.94 985.13 0 -41.26(-4.02%)
Feb 20, 2009 1011 1037 996.29 1026 0 +4.63(+0.45%)
Feb 19, 2009 1028 1043 1015 1022 0 -1.30(-0.13%)
Feb 18, 2009 1027 1040 1010 1023 0 +0.09(+0.01%)
Feb 17, 2009 1016 1042 995.67 1023 0 -26.72(-2.55%)
Feb 16, 2009 1047 1066 1035 1050 0 +0.00(+0.00%)
Feb 13, 2009 1047 1066 1035 1050 0 -1.92(-0.18%)
Feb 12, 2009 1040 1061 992.55 1052 0 +21.62(+2.10%)
Feb 11, 2009 1037 1055 1019 1030 0 -0.92(-0.09%)
Feb 10, 2009 1057 1078 1025 1031 0 -35.87(-3.36%)
Feb 09, 2009 1070 1082 1044 1067 0 -5.32(-0.50%)
Feb 06, 2009 1075 1091 1059 1072 0 -2.00(-0.19%)
Feb 05, 2009 1071 1092 1051 1074 0 -7.58(-0.70%)
Feb 04, 2009 1098 1119 1074 1082 0 -13.04(-1.19%)
Feb 03, 2009 1094 1106 1070 1095 0 +5.21(+0.48%)
Feb 02, 2009 1100 1113 1068 1090 0 -28.01(-2.51%)
Jan 30, 2009 1143 1151 1109 1118 0 -20.72(-1.82%)
Jan 29, 2009 1154 1166 1129 1138 0 -24.33(-2.09%)
Jan 28, 2009 1160 1177 1143 1163 0 +16.00(+1.40%)
Jan 27, 2009 1142 1159 1132 1147 0 +8.53(+0.75%)
Jan 26, 2009 1123 1156 1115 1138 0 +18.14(+1.62%)
Jan 23, 2009 1112 1142 1100 1120 0 -13.19(-1.16%)
Jan 22, 2009 1122 1145 1091 1133 0 -3.65(-0.32%)
Jan 21, 2009 1115 1145 1099 1137 0 +33.16(+3.00%)
Jan 20, 2009 1131 1148 1098 1104 0 -37.29(-3.27%)
Jan 19, 2009 1133 1153 1103 1141 0 +0.00(+0.00%)
Jan 16, 2009 1133 1153 1103 1141 0 +21.59(+1.93%)
Jan 15, 2009 1057 1125 1043 1119 0 +49.47(+4.62%)
Jan 14, 2009 1099 1106 1053 1070 0 -41.47(-3.73%)
Jan 13, 2009 1120 1129 1094 1111 0 -9.67(-0.86%)
Jan 12, 2009 1148 1153 1108 1121 0 -26.44(-2.30%)
Jan 09, 2009 1172 1182 1138 1147 0 -15.21(-1.31%)
Jan 08, 2009 1131 1168 1118 1163 0 +24.34(+2.14%)
Jan 07, 2009 1146 1155 1126 1138 0 -20.84(-1.80%)
Jan 06, 2009 1177 1195 1146 1159 0 -9.47(-0.81%)
Jan 05, 2009 1161 1182 1146 1169 0 +5.79(+0.50%)
Jan 02, 2009 1146 1173 1129 1163 0 +19.28(+1.69%)
Jan 01, 2009 1107 1153 1104 1144 0 +0.00(+0.00%)
Dec 31, 2008 1107 1153 1104 1144 0 +31.63(+2.84%)
Dec 30, 2008 1079 1114 1069 1112 0 +39.18(+3.65%)
Dec 29, 2008 1076 1082 1056 1073 0 -1.65(-0.15%)
Dec 26, 2008 1076 1087 1061 1074 0 +2.28(+0.21%)
Dec 25, 2008 1072 1079 1059 1072 0 +0.00(+0.00%)
Dec 24, 2008 1072 1079 1059 1072 0 +5.33(+0.50%)
Dec 23, 2008 1095 1106 1056 1067 0 -19.93(-1.83%)
Dec 22, 2008 1089 1103 1064 1087 0 -7.63(-0.70%)
Dec 19, 2008 1114 1131 1078 1094 0 +7.51(+0.69%)
Dec 18, 2008 1100 1123 1070 1087 0 -4.91(-0.45%)
Dec 17, 2008 1086 1114 1064 1092 0 -9.45(-0.86%)
Dec 16, 2008 1071 1112 1048 1101 0 +41.26(+3.89%)
Dec 15, 2008 1090 1099 1041 1060 0 +33.16(+3.23%)
Dec 12, 2008 985.15 1031 969.95 1027 0 +24.86(+2.48%)
Dec 11, 2008 1029 1046 993.26 1002 0 -38.43(-3.69%)
Dec 10, 2008 1037 1056 1014 1040 0 +8.75(+0.85%)
Dec 09, 2008 1032 1058 1012 1032 0 -1.16(-0.11%)
Dec 08, 2008 1020 1053 1006 1033 0 +29.54(+2.94%)
Dec 05, 2008 964.57 1008 939.90 1003 0 +24.88(+2.54%)
Dec 04, 2008 985.12 1022 967.79 978.28 0 -21.52(-2.15%)
Dec 03, 2008 995.78 1029 958.11 999.80 0 +24.48(+2.51%)
Dec 02, 2008 971.47 990.64 949.31 975.32 0 +25.97(+2.74%)
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.