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, 2009 1070 1094 1065 1078 0 +6.28(+0.59%)
Jul 30, 2009 1099 1112 1064 1072 0 -24.05(-2.19%)
Jul 29, 2009 1093 1104 1078 1096 0 -6.96(-0.63%)
Jul 28, 2009 1102 1116 1093 1103 0 -1.07(-0.10%)
Jul 27, 2009 1104 1112 1091 1104 0 +3.34(+0.30%)
Jul 24, 2009 1095 1111 1080 1101 0 -2.53(-0.23%)
Jul 23, 2009 1080 1107 1073 1103 0 +20.84(+1.93%)
Jul 22, 2009 1062 1093 1056 1082 0 +13.59(+1.27%)
Jul 21, 2009 1079 1090 1055 1069 0 +34.06(+3.29%)
Jun 26, 2009 1039 1051 1020 1035 0 -9.20(-0.88%)
Jun 25, 2009 1028 1047 1022 1044 0 +28.54(+2.81%)
Jun 24, 2009 1002 1029 993.27 1015 0 +17.24(+1.73%)
Jun 23, 2009 1008 1017 992.70 998.04 0 -13.02(-1.29%)
Jun 22, 2009 1035 1047 1005 1011 0 -31.79(-3.05%)
Jun 19, 2009 1050 1057 1034 1043 0 +1.27(+0.12%)
Jun 18, 2009 1033 1050 1021 1042 0 +11.63(+1.13%)
Jun 17, 2009 1018 1040 1012 1030 0 +13.34(+1.31%)
Jun 16, 2009 1033 1037 1009 1017 0 -13.36(-1.30%)
Jun 15, 2009 1043 1049 1019 1030 0 -22.92(-2.18%)
Jun 12, 2009 1047 1056 1033 1053 0 +2.37(+0.23%)
Jun 11, 2009 1035 1062 1029 1051 0 +20.02(+1.94%)
Jun 10, 2009 1036 1044 1015 1030 0 -0.01(-0.00%)
Jun 09, 2009 1027 1039 1016 1031 0 +3.72(+0.36%)
Jun 08, 2009 1021 1037 1006 1027 0 -12.28(-1.18%)
Jun 05, 2009 1048 1056 1033 1039 0 -0.02(-0.00%)
Jun 04, 2009 1042 1053 1031 1039 0 -0.57(-0.05%)
Jun 03, 2009 1040 1054 1025 1040 0 -7.41(-0.71%)
Jun 02, 2009 1052 1065 1040 1047 0 -10.01(-0.95%)
Jun 01, 2009 1029 1060 1023 1057 0 +41.02(+4.04%)
May 29, 2009 1013 1024 997.99 1016 0 +7.13(+0.71%)
May 28, 2009 1006 1023 986.25 1009 0 +6.03(+0.60%)
May 27, 2009 1025 1034 999.80 1003 0 -21.71(-2.12%)
May 26, 2009 998.66 1034 987.26 1025 0 +21.69(+2.16%)
May 25, 2009 1007 1020 997.36 1003 0 +0.00(+0.00%)
May 22, 2009 1007 1020 997.36 1003 0 -0.67(-0.07%)
May 21, 2009 1016 1029 992.88 1004 0 -17.92(-1.75%)
May 20, 2009 1037 1048 1019 1022 0 -9.28(-0.90%)
May 19, 2009 1037 1047 1014 1031 0 +12.83(+1.26%)
May 18, 2009 1001 1027 989.05 1018 0 +23.01(+2.31%)
May 15, 2009 995.95 1012 978.88 994.95 0 -4.53(-0.45%)
May 14, 2009 976.73 1010 974.77 999.48 0 +21.37(+2.18%)
May 13, 2009 989.14 998.52 972.95 978.12 0 -23.01(-2.30%)
May 12, 2009 1019 1025 986.70 1001 0 -11.13(-1.10%)
May 11, 2009 1012 1027 999.95 1012 0 -5.42(-0.53%)
May 08, 2009 1000 1030 992.13 1018 0 +21.83(+2.19%)
May 07, 2009 1024 1028 984.78 995.85 0 -15.72(-1.55%)
May 06, 2009 1011 1027 994.93 1012 0 +4.37(+0.43%)
May 05, 2009 1004 1012 990.07 1007 0 +2.34(+0.23%)
May 04, 2009 1005 1010 992.48 1005 0 +13.88(+1.40%)
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.