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 (%)
Jun 30, 2011 1405 1418 1401 1412 0 +7.70(+0.55%)
Jun 29, 2011 1402 1413 1396 1405 0 -2.41(-0.17%)
Jun 28, 2011 1399 1410 1393 1407 0 +10.49(+0.75%)
Jun 27, 2011 1389 1402 1382 1397 0 +5.45(+0.39%)
Jun 24, 2011 1406 1413 1385 1391 0 -16.60(-1.18%)
Jun 23, 2011 1399 1410 1382 1408 0 -6.67(-0.47%)
Jun 22, 2011 1409 1425 1406 1414 0 -0.08(-0.01%)
Jun 21, 2011 1410 1418 1403 1415 0 +8.28(+0.59%)
Jun 20, 2011 1407 1414 1401 1406 0 +17.16(+1.24%)
Jun 17, 2011 1391 1400 1380 1389 0 +9.79(+0.71%)
Jun 16, 2011 1375 1386 1365 1379 0 +7.31(+0.53%)
Jun 15, 2011 1381 1386 1365 1372 0 -19.47(-1.40%)
Jun 14, 2011 1388 1396 1384 1391 0 +13.18(+0.96%)
Jun 13, 2011 1383 1387 1370 1378 0 +1.05(+0.08%)
Jun 10, 2011 1386 1390 1376 1377 0 -16.03(-1.15%)
Jun 09, 2011 1390 1399 1384 1393 0 +5.81(+0.42%)
Jun 08, 2011 1394 1402 1382 1387 0 -8.78(-0.63%)
Jun 07, 2011 1407 1415 1392 1396 0 -7.50(-0.53%)
Jun 06, 2011 1414 1418 1401 1404 0 -10.43(-0.74%)
Jun 03, 2011 1419 1427 1410 1414 0 -27.70(-1.92%)
May 24, 2011 1452 1456 1437 1442 0 -6.87(-0.47%)
May 23, 2011 1455 1460 1441 1449 0 -23.25(-1.58%)
May 20, 2011 1491 1494 1465 1472 0 -23.21(-1.55%)
May 19, 2011 1493 1505 1486 1495 0 +5.94(+0.40%)
May 18, 2011 1471 1493 1463 1489 0 +20.55(+1.40%)
May 17, 2011 1466 1476 1456 1469 0 -1.28(-0.09%)
May 16, 2011 1471 1481 1464 1470 0 -6.99(-0.47%)
May 13, 2011 1487 1492 1472 1477 0 -10.41(-0.70%)
May 12, 2011 1468 1490 1462 1487 0 +14.38(+0.98%)
May 11, 2011 1477 1483 1465 1473 0 -5.43(-0.37%)
May 10, 2011 1471 1482 1468 1478 0 +9.17(+0.62%)
May 09, 2011 1463 1475 1455 1469 0 +6.01(+0.41%)
May 06, 2011 1465 1484 1457 1463 0 +11.45(+0.79%)
May 05, 2011 1457 1464 1442 1452 0 -12.77(-0.87%)
May 04, 2011 1470 1480 1455 1465 0 -4.96(-0.34%)
May 03, 2011 1469 1478 1457 1470 0 -4.53(-0.31%)
May 02, 2011 1473 1478 1472 1474 0 -1.00(-0.07%)
Apr 29, 2011 1463 1484 1455 1475 0 +7.39(+0.50%)
Apr 28, 2011 1467 1481 1448 1468 0 -0.84(-0.06%)
Apr 27, 2011 1459 1473 1451 1469 0 +11.54(+0.79%)
Apr 26, 2011 1444 1471 1439 1457 0 +17.03(+1.18%)
Apr 25, 2011 1441 1447 1429 1440 0 +4.75(+0.33%)
Apr 21, 2011 1437 1443 1428 1435 0 +1.88(+0.13%)
Apr 20, 2011 1421 1436 1415 1433 0 +27.85(+1.98%)
Apr 19, 2011 1406 1411 1397 1405 0 +0.69(+0.05%)
Apr 18, 2011 1410 1413 1394 1405 0 -19.93(-1.40%)
Apr 15, 2011 1425 1432 1414 1425 0 +4.75(+0.33%)
Apr 14, 2011 1407 1424 1399 1420 0 +7.71(+0.55%)
Apr 13, 2011 1417 1424 1404 1412 0 -1.32(-0.09%)
Apr 12, 2011 1413 1425 1406 1414 0 -2.90(-0.20%)
Apr 11, 2011 1418 1432 1409 1416 0 -5.14(-0.36%)
Apr 08, 2011 1433 1437 1412 1422 0 -6.94(-0.49%)
Apr 07, 2011 1435 1440 1420 1429 0 -10.49(-0.73%)
Apr 06, 2011 1426 1445 1421 1439 0 +16.14(+1.13%)
Apr 05, 2011 1422 1430 1413 1423 0 +0.00(+0.00%)
Apr 04, 2011 1419 1427 1414 1423 0 +4.74(+0.33%)
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.