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, 2010 1290 1324 1288 1300 0 +2.66(+0.21%)
Apr 29, 2010 1295 1310 1280 1298 0 +7.68(+0.60%)
Apr 28, 2010 1273 1296 1274 1290 0 +15.99(+1.26%)
Apr 27, 2010 1296 1308 1271 1274 0 -33.35(-2.55%)
Apr 26, 2010 1295 1318 1299 1307 0 +6.17(+0.47%)
Apr 23, 2010 1283 1306 1285 1301 0 +11.04(+0.86%)
Apr 22, 2010 1274 1294 1271 1290 0 +4.54(+0.35%)
Apr 21, 2010 1278 1292 1278 1285 0 -0.38(-0.03%)
Apr 20, 2010 1277 1294 1277 1286 0 +5.96(+0.47%)
Apr 19, 2010 1268 1285 1264 1280 0 +1.65(+0.13%)
Apr 16, 2010 1275 1293 1273 1278 0 -6.30(-0.49%)
Apr 15, 2010 1271 1293 1270 1285 0 +5.45(+0.43%)
Apr 14, 2010 1267 1282 1264 1279 0 +6.49(+0.51%)
Apr 13, 2010 1260 1278 1260 1273 0 -0.17(-0.01%)
Apr 12, 2010 1259 1275 1262 1273 0 +6.60(+0.52%)
Apr 09, 2010 1253 1267 1250 1266 0 +6.81(+0.54%)
Apr 08, 2010 1253 1267 1251 1259 0 -3.29(-0.26%)
Apr 07, 2010 1265 1270 1257 1263 0 -5.17(-0.41%)
Apr 06, 2010 1250 1273 1254 1268 0 +6.39(+0.51%)
Apr 05, 2010 1249 1265 1251 1261 0 +8.52(+0.68%)
Apr 01, 2010 1253 1253 1253 0 +7.17(+0.58%)
Mar 31, 2010 1246 1255 1236 1246 0 -4.80(-0.38%)
Mar 30, 2010 1257 1259 1245 1251 0 -4.73(-0.38%)
Mar 29, 2010 1253 1261 1246 1255 0 +7.34(+0.59%)
Mar 26, 2010 1235 1255 1238 1248 0 +4.37(+0.35%)
Mar 25, 2010 1245 1257 1242 1244 0 -3.87(-0.31%)
Mar 24, 2010 1244 1257 1236 1247 0 -10.03(-0.80%)
Mar 23, 2010 1239 1261 1242 1257 0 +13.12(+1.05%)
Mar 22, 2010 1227 1247 1230 1244 0 +4.40(+0.35%)
Mar 19, 2010 1240 1257 1233 1240 0 -4.97(-0.40%)
Mar 18, 2010 1245 1252 1239 1245 0 +0.37(+0.03%)
Mar 17, 2010 1235 1252 1238 1245 0 +4.53(+0.37%)
Mar 16, 2010 1231 1246 1232 1240 0 +2.77(+0.22%)
Mar 15, 2010 1227 1239 1225 1237 0 +9.40(+0.77%)
Mar 12, 2010 1229 1235 1220 1228 0 -1.17(-0.10%)
Mar 11, 2010 1226 1231 1215 1229 0 +0.06(+0.00%)
Mar 10, 2010 1232 1237 1220 1229 0 -5.44(-0.44%)
Mar 09, 2010 1234 1241 1226 1234 0 -2.99(-0.24%)
Mar 08, 2010 1248 1251 1234 1237 0 -10.30(-0.83%)
Mar 05, 2010 1241 1252 1235 1248 0 +11.59(+0.94%)
Mar 04, 2010 1230 1245 1229 1236 0 -3.56(-0.29%)
Mar 03, 2010 1232 1250 1231 1240 0 -0.60(-0.05%)
Mar 02, 2010 1228 1245 1231 1240 0 +9.25(+0.75%)
Mar 01, 2010 1209 1234 1216 1231 0 +16.60(+1.37%)
Feb 26, 2010 1206 1224 1206 1214 0 -1.01(-0.08%)
Feb 25, 2010 1188 1217 1188 1215 0 +8.03(+0.67%)
Feb 24, 2010 1191 1213 1189 1207 0 +8.50(+0.71%)
Feb 23, 2010 1204 1222 1194 1199 0 -21.29(-1.74%)
Feb 22, 2010 1223 1229 1214 1220 0 -1.52(-0.12%)
Feb 19, 2010 1200 1228 1195 1222 0 +17.70(+1.47%)
Feb 18, 2010 1198 1210 1193 1204 0 +4.74(+0.40%)
Feb 17, 2010 1196 1207 1188 1199 0 +8.54(+0.72%)
Feb 16, 2010 1169 1198 1167 1191 0 +36.64(+3.17%)
Feb 12, 2010 1154 1154 1154 0 -4.80(-0.41%)
Feb 11, 2010 1144 1163 1132 1159 0 +7.82(+0.68%)
Feb 10, 2010 1150 1159 1137 1151 0 -2.84(-0.25%)
Feb 09, 2010 1142 1162 1137 1154 0 +18.68(+1.65%)
Feb 08, 2010 1147 1155 1132 1135 0 -12.23(-1.07%)
Feb 05, 2010 1149 1164 1129 1147 0 -3.66(-0.32%)
Feb 04, 2010 1173 1181 1148 1151 0 -31.18(-2.64%)
Feb 03, 2010 1176 1190 1170 1182 0 -1.97(-0.17%)
Feb 02, 2010 1178 1191 1173 1184 0 +3.67(+0.31%)
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.