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 (%)
Aug 31, 2010 1233 1272 1251 1258 0 -15.40(-1.21%)
Aug 30, 2010 1253 1285 1267 1273 0 -5.90(-0.46%)
Aug 27, 2010 1253 1282 1253 1279 0 +18.33(+1.45%)
Aug 26, 2010 1240 1274 1252 1261 0 +1.42(+0.11%)
Aug 25, 2010 1232 1265 1237 1259 0 -4.05(-0.32%)
Aug 24, 2010 1241 1278 1251 1263 0 -11.19(-0.88%)
Aug 23, 2010 1264 1294 1269 1274 0 -7.16(-0.56%)
Aug 20, 2010 1250 1285 1263 1282 0 +6.45(+0.51%)
Aug 19, 2010 1258 1293 1265 1275 0 -10.92(-0.85%)
Aug 18, 2010 1264 1295 1276 1286 0 -0.71(-0.06%)
Aug 17, 2010 1248 1302 1267 1287 0 +24.25(+1.92%)
Aug 16, 2010 1224 1265 1237 1262 0 +9.71(+0.78%)
Aug 13, 2010 1227 1262 1250 1253 0 -1.59(-0.13%)
Aug 12, 2010 1221 1261 1237 1254 0 -8.04(-0.64%)
Aug 11, 2010 1264 1290 1258 1262 0 -40.46(-3.11%)
Aug 10, 2010 1280 1313 1292 1303 0 -13.69(-1.04%)
Aug 09, 2010 1290 1321 1308 1317 0 +6.09(+0.46%)
Aug 06, 2010 1284 1311 1290 1310 0 +1.43(+0.11%)
Aug 05, 2010 1288 1318 1300 1309 0 -8.78(-0.67%)
Aug 04, 2010 1287 1322 1307 1318 0 +8.30(+0.63%)
Aug 03, 2010 1284 1317 1302 1310 0 -3.96(-0.30%)
Aug 02, 2010 1285 1317 1299 1313 0 +19.86(+1.54%)
Jul 30, 2010 1284 1301 1268 1294 0 -7.06(-0.54%)
Jul 29, 2010 1282 1313 1281 1301 0 -2.44(-0.19%)
Jul 28, 2010 1282 1311 1295 1303 0 -5.65(-0.43%)
Jul 27, 2010 1291 1328 1302 1309 0 -8.85(-0.67%)
Jul 26, 2010 1279 1319 1298 1318 0 +19.58(+1.51%)
Jul 23, 2010 1260 1300 1276 1298 0 +13.51(+1.05%)
Jul 22, 2010 1247 1292 1266 1285 0 +22.19(+1.76%)
Jul 21, 2010 1236 1276 1246 1262 0 +2.62(+0.21%)
Jul 20, 2010 1226 1261 1229 1260 0 +13.34(+1.07%)
Jul 19, 2010 1221 1254 1235 1246 0 +2.23(+0.18%)
Jul 16, 2010 1223 1275 1239 1244 0 -26.47(-2.08%)
Jul 15, 2010 1267 1284 1258 1271 0 -4.19(-0.33%)
Jul 14, 2010 1269 1280 1260 1275 0 -6.95(-0.54%)
Jul 13, 2010 1269 1288 1269 1282 0 +15.12(+1.19%)
Jul 12, 2010 1244 1275 1259 1267 0 -2.23(-0.18%)
Jul 09, 2010 1244 1328 1257 1269 0 +0.56(+0.04%)
Jul 08, 2010 1241 1273 1255 1268 0 +12.65(+1.01%)
Jul 07, 2010 1204 1258 1219 1256 0 +27.91(+2.27%)
Jul 06, 2010 1215 1249 1218 1228 0 -3.25(-0.26%)
Jul 02, 2010 1208 1247 1225 1231 0 -2.83(-0.23%)
Jul 01, 2010 1223 1245 1216 1234 0 +1.40(+0.11%)
Jun 30, 2010 1224 1252 1225 1232 0 -0.57(-0.05%)
Jun 29, 2010 1245 1261 1224 1233 0 -35.92(-2.83%)
Jun 25, 2010 1257 1275 1246 1269 0 +14.10(+1.12%)
Jun 24, 2010 1258 1276 1252 1255 0 -16.55(-1.30%)
Jun 23, 2010 1271 1287 1262 1271 0 -8.63(-0.67%)
Jun 22, 2010 1291 1312 1278 1280 0 -20.81(-1.60%)
Jun 21, 2010 1304 1324 1292 1301 0 -1.27(-0.10%)
Jun 18, 2010 1292 1313 1295 1302 0 -1.92(-0.15%)
Jun 17, 2010 1289 1307 1288 1304 0 +8.01(+0.62%)
Jun 16, 2010 1280 1301 1286 1296 0 +0.26(+0.02%)
Jun 15, 2010 1273 1297 1272 1296 0 +25.27(+1.99%)
Jun 14, 2010 1264 1287 1266 1270 0 +2.16(+0.17%)
Jun 11, 2010 1256 1269 1248 1268 0 +2.74(+0.22%)
Jun 10, 2010 1236 1269 1240 1266 0 +35.64(+2.90%)
Jun 09, 2010 1212 1243 1216 1230 0 +16.85(+1.39%)
Jun 08, 2010 1189 1217 1184 1213 0 +23.31(+1.96%)
Jun 07, 2010 1197 1210 1187 1190 0 -14.43(-1.20%)
Jun 04, 2010 1195 1239 1199 1204 0 -47.28(-3.78%)
Jun 03, 2010 1238 1256 1238 1251 0 +6.34(+0.51%)
Jun 02, 2010 1212 1246 1215 1245 0 +25.80(+2.12%)
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.