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 (%)
Apr 30, 2013 1505 1525 1498 1521 0 +13.04(+0.86%)
Apr 29, 2013 1504 1519 1497 1508 0 +0.02(+0.00%)
Apr 26, 2013 1498 1513 1491 1508 0 +13.11(+0.88%)
Apr 25, 2013 1493 1528 1485 1495 0 +11.46(+0.77%)
Apr 24, 2013 1465 1494 1461 1484 0 +22.69(+1.55%)
Apr 23, 2013 1456 1469 1448 1461 0 +9.84(+0.68%)
Apr 22, 2013 1456 1463 1443 1451 0 -3.78(-0.26%)
Apr 19, 2013 1442 1462 1437 1455 0 +15.67(+1.09%)
Apr 18, 2013 1447 1452 1431 1439 0 -5.87(-0.41%)
Apr 17, 2013 1466 1471 1436 1445 0 -30.07(-2.04%)
Apr 16, 2013 1458 1479 1454 1475 0 +22.13(+1.52%)
Apr 15, 2013 1479 1486 1445 1453 0 -32.75(-2.20%)
Apr 12, 2013 1482 1495 1476 1486 0 -0.98(-0.07%)
Apr 11, 2013 1478 1490 1468 1487 0 +6.84(+0.46%)
Apr 10, 2013 1460 1484 1458 1480 0 +23.67(+1.63%)
Apr 09, 2013 1452 1466 1447 1456 0 +6.87(+0.47%)
Apr 08, 2013 1441 1450 1431 1450 0 +9.05(+0.63%)
Apr 05, 2013 1440 1446 1433 1440 0 -12.83(-0.88%)
Apr 04, 2013 1451 1461 1446 1453 0 +4.28(+0.30%)
Apr 03, 2013 1457 1464 1442 1449 0 -6.27(-0.43%)
Apr 02, 2013 1458 1471 1450 1455 0 +3.34(+0.23%)
Apr 01, 2013 1471 1477 1446 1452 0 -18.53(-1.26%)
Mar 28, 2013 1470 1470 1470 0 +15.73(+1.08%)
Mar 27, 2013 1446 1459 1439 1455 0 +0.16(+0.01%)
Mar 26, 2013 1455 1463 1448 1455 0 +4.51(+0.31%)
Mar 25, 2013 1450 1458 1438 1450 0 +1.26(+0.09%)
Mar 22, 2013 1435 1452 1432 1449 0 +16.65(+1.16%)
Mar 21, 2013 1426 1437 1424 1432 0 -1.91(-0.13%)
Mar 20, 2013 1423 1437 1418 1434 0 +15.70(+1.11%)
Mar 19, 2013 1418 1426 1411 1418 0 +0.93(+0.07%)
Mar 18, 2013 1409 1422 1407 1417 0 -2.31(-0.16%)
Mar 15, 2013 1405 1422 1400 1420 0 +9.95(+0.71%)
Mar 14, 2013 1408 1416 1403 1410 0 +2.05(+0.15%)
Mar 13, 2013 1397 1414 1395 1408 0 +16.11(+1.16%)
Mar 12, 2013 1395 1403 1385 1392 0 -4.40(-0.32%)
Mar 11, 2013 1388 1400 1382 1396 0 +3.02(+0.22%)
Mar 08, 2013 1385 1396 1380 1393 0 +13.60(+0.99%)
Mar 07, 2013 1382 1391 1373 1379 0 -7.71(-0.56%)
Mar 06, 2013 1397 1402 1383 1387 0 -7.08(-0.51%)
Mar 05, 2013 1389 1401 1386 1394 0 +7.95(+0.57%)
Mar 04, 2013 1372 1389 1367 1386 0 +14.08(+1.03%)
Mar 01, 2013 1382 1386 1363 1372 0 -15.21(-1.10%)
Feb 28, 2013 1389 1395 1376 1387 0 +5.28(+0.38%)
Feb 27, 2013 1365 1386 1364 1382 0 +15.67(+1.15%)
Feb 26, 2013 1365 1374 1359 1366 0 -8.03(-0.58%)
Feb 22, 2013 1368 1380 1365 1374 0 +8.95(+0.66%)
Feb 21, 2013 1373 1383 1359 1366 0 -10.72(-0.78%)
Feb 20, 2013 1375 1387 1370 1376 0 -37.30(-2.64%)
Feb 15, 2013 1414 1414 1414 0 -7.10(-0.50%)
Feb 14, 2013 1295 1430 1388 1421 0 +8.99(+0.64%)
Feb 13, 2013 1411 1420 1407 1412 0 +3.63(+0.26%)
Feb 12, 2013 1408 1414 1403 1408 0 +0.40(+0.03%)
Feb 11, 2013 1407 1416 1404 1408 0 +0.22(+0.02%)
Feb 08, 2013 1406 1415 1386 1407 0 -13.69(-0.96%)
Feb 07, 2013 1405 1431 1403 1421 0 +16.58(+1.18%)
Feb 06, 2013 1395 1409 1387 1405 0 +4.62(+0.33%)
Feb 04, 2013 1409 1413 1398 1400 0 -14.33(-1.01%)
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.