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 (%)
Oct 29, 2010 1343 1348 1322 1335 0 -12.72(-0.94%)
Oct 28, 2010 1350 1362 1333 1347 0 +1.93(+0.14%)
Oct 27, 2010 1347 1355 1332 1345 0 -25.00(-1.82%)
Oct 25, 2010 1374 1386 1368 1370 0 +3.70(+0.27%)
Oct 22, 2010 1371 1374 1360 1367 0 -0.04(-0.00%)
Oct 21, 2010 1361 1374 1356 1367 0 +10.41(+0.77%)
Oct 20, 2010 1345 1367 1341 1356 0 +12.53(+0.93%)
Oct 19, 2010 1348 1361 1337 1344 0 -17.90(-1.31%)
Oct 18, 2010 1369 1375 1354 1362 0 -5.45(-0.40%)
Oct 15, 2010 1385 1390 1360 1367 0 -8.38(-0.61%)
Oct 14, 2010 1389 1394 1371 1375 0 -13.29(-0.96%)
Oct 13, 2010 1371 1399 1368 1389 0 +20.98(+1.53%)
Oct 12, 2010 1365 1373 1349 1368 0 +26.07(+1.94%)
Oct 11, 2010 1340 1349 1333 1342 0 +0.07(+0.01%)
Oct 08, 2010 1339 1347 1329 1342 0 +5.96(+0.45%)
Oct 07, 2010 1349 1351 1330 1336 0 -9.05(-0.67%)
Oct 06, 2010 1333 1349 1333 1345 0 +5.55(+0.41%)
Oct 05, 2010 1320 1344 1316 1339 0 +28.97(+2.21%)
Oct 04, 2010 1319 1325 1300 1310 0 -10.64(-0.81%)
Oct 01, 2010 1318 1327 1312 1321 0 +8.55(+0.65%)
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%)
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.