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 (%)
Sep 30, 2010 1314 1330 1305 1312 0 -24.91(-1.86%)
Sep 29, 2010 1297 1343 1318 1337 0 +9.80(+0.74%)
Sep 28, 2010 1297 1332 1307 1327 0 +6.74(+0.51%)
Sep 27, 2010 1313 1341 1317 1321 0 -15.84(-1.19%)
Sep 24, 2010 1307 1342 1324 1336 0 +18.97(+1.44%)
Sep 23, 2010 1298 1337 1313 1318 0 -24.23(-1.81%)
Sep 22, 2010 1320 1358 1337 1342 0 -6.70(-0.50%)
Sep 21, 2010 1319 1356 1337 1348 0 +6.92(+0.52%)
Sep 20, 2010 1310 1346 1324 1342 0 +12.02(+0.90%)
Sep 17, 2010 1306 1338 1316 1330 0 +11.83(+0.90%)
Sep 15, 2010 1286 1320 1300 1318 0 +6.90(+0.53%)
Sep 14, 2010 1285 1320 1300 1311 0 +2.74(+0.21%)
Sep 13, 2010 1291 1317 1302 1308 0 +3.94(+0.30%)
Sep 10, 2010 1274 1310 1293 1304 0 +9.28(+0.72%)
Sep 09, 2010 1282 1313 1290 1295 0 +3.59(+0.28%)
Sep 08, 2010 1267 1300 1284 1291 0 +2.97(+0.23%)
Sep 07, 2010 1274 1303 1285 1288 0 -14.63(-1.12%)
Sep 03, 2010 1303 1303 1303 0 +8.93(+0.69%)
Sep 02, 2010 1263 1297 1275 1294 0 +3.30(+0.26%)
Sep 01, 2010 1245 1300 1268 1291 0 +33.04(+2.63%)
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%)
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.