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 (%)
Jul 31, 2013 1573 1587 1564 1576 0 +5.98(+0.38%)
Jul 30, 2013 1567 1580 1560 1570 0 +6.13(+0.39%)
Jul 29, 2013 1575 1577 1561 1564 0 -13.28(-0.84%)
Jul 26, 2013 1586 1593 1565 1577 0 -16.10(-1.01%)
Jul 25, 2013 1589 1600 1577 1593 0 -0.06(-0.00%)
Jul 24, 2013 1600 1616 1587 1593 0 -5.09(-0.32%)
Jul 23, 2013 1600 1604 1588 1598 0 -0.58(-0.04%)
Jul 22, 2013 1605 1607 1594 1599 0 +0.54(+0.03%)
Jul 19, 2013 1600 1603 1586 1598 0 +0.80(+0.05%)
Jul 18, 2013 1586 1604 1585 1597 0 +16.35(+1.03%)
Jul 17, 2013 1588 1593 1577 1581 0 -0.88(-0.06%)
Jul 16, 2013 1591 1596 1575 1582 0 -7.72(-0.49%)
Jul 15, 2013 1589 1598 1584 1590 0 -0.65(-0.04%)
Jul 12, 2013 1588 1597 1579 1590 0 +2.01(+0.13%)
Jul 11, 2013 1582 1591 1575 1588 0 +21.18(+1.35%)
Jul 10, 2013 1559 1578 1557 1567 0 +5.98(+0.38%)
Jul 09, 2013 1550 1568 1544 1561 0 +16.99(+1.10%)
Jul 08, 2013 1539 1553 1531 1544 0 +9.14(+0.60%)
Jul 05, 2013 1522 1536 1509 1535 0 +19.85(+1.31%)
Jul 03, 2013 1515 1515 1515 0 -3.80(-0.25%)
Jul 02, 2013 1524 1539 1513 1519 0 -9.81(-0.64%)
Jul 01, 2013 1518 1538 1514 1529 0 +12.86(+0.85%)
Jun 28, 2013 1509 1525 1498 1516 0 +6.69(+0.44%)
Jun 26, 2013 1495 1512 1489 1509 0 +25.23(+1.70%)
Jun 25, 2013 1483 1495 1469 1484 0 +12.32(+0.84%)
Jun 24, 2013 1483 1489 1468 1472 0 -24.53(-1.64%)
Jun 21, 2013 1498 1507 1483 1496 0 +7.43(+0.50%)
Jun 20, 2013 1506 1508 1485 1489 0 -28.41(-1.87%)
Jun 19, 2013 1544 1546 1516 1517 0 -28.16(-1.82%)
Jun 18, 2013 1528 1548 1525 1545 0 +20.83(+1.37%)
Jun 17, 2013 1513 1534 1503 1524 0 +21.68(+1.44%)
Jun 14, 2013 1502 1511 1495 1503 0 -2.21(-0.15%)
Jun 13, 2013 1489 1509 1486 1505 0 +5.02(+0.33%)
Jun 12, 2013 1515 1516 1498 1500 0 -6.97(-0.46%)
Jun 11, 2013 1505 1520 1498 1507 0 -9.33(-0.62%)
Jun 10, 2013 1522 1530 1512 1516 0 +0.51(+0.03%)
Jun 07, 2013 1495 1519 1465 1516 0 +3.34(+0.22%)
Jun 06, 2013 1520 1526 1496 1512 0 -9.18(-0.60%)
Jun 05, 2013 1534 1539 1513 1522 0 -21.63(-1.40%)
Jun 04, 2013 1547 1557 1534 1543 0 -6.57(-0.42%)
Jun 03, 2013 1554 1559 1535 1550 0 -2.05(-0.13%)
May 31, 2013 1557 1571 1549 1552 0 -10.84(-0.69%)
May 30, 2013 1549 1572 1546 1563 0 +18.48(+1.20%)
May 29, 2013 1560 1562 1536 1544 0 -23.51(-1.50%)
May 28, 2013 1577 1583 1559 1568 0 +0.81(+0.05%)
May 24, 2013 1567 1567 1567 0 -1.07(-0.07%)
May 23, 2013 1554 1576 1551 1568 0 +4.36(+0.28%)
May 22, 2013 1578 1592 1558 1564 0 -16.47(-1.04%)
May 21, 2013 1573 1588 1571 1580 0 +7.84(+0.50%)
May 20, 2013 1571 1579 1565 1572 0 -0.28(-0.02%)
May 17, 2013 1558 1575 1556 1573 0 +17.85(+1.15%)
May 16, 2013 1547 1561 1543 1555 0 +2.14(+0.14%)
May 15, 2013 1529 1556 1523 1553 0 +34.99(+2.31%)
May 13, 2013 1525 1528 1514 1518 0 -10.28(-0.67%)
May 10, 2013 1534 1540 1523 1528 0 -7.19(-0.47%)
May 09, 2013 1541 1546 1527 1535 0 -9.13(-0.59%)
May 08, 2013 1541 1548 1532 1544 0 +1.57(+0.10%)
May 07, 2013 1528 1545 1526 1543 0 +16.61(+1.09%)
May 06, 2013 1520 1529 1515 1526 0 +2.82(+0.19%)
May 03, 2013 1518 1524 1509 1523 0 +14.13(+0.94%)
May 02, 2013 1507 1514 1495 1509 0 +4.74(+0.32%)
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.