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, 2011 1292 1300 1268 1277 0 -7.75(-0.60%)
Aug 30, 2011 1284 1295 1269 1284 0 -9.97(-0.77%)
Aug 29, 2011 1259 1296 1258 1294 0 +47.82(+3.84%)
Aug 26, 2011 1231 1258 1207 1246 0 +9.17(+0.74%)
Aug 25, 2011 1263 1269 1230 1237 0 -18.83(-1.50%)
Aug 24, 2011 1217 1259 1212 1256 0 +34.00(+2.78%)
Aug 23, 2011 1173 1222 1161 1222 0 +55.28(+4.74%)
Aug 22, 2011 1167 1177 1152 1167 0 +22.14(+1.93%)
Aug 19, 2011 1135 1162 1129 1145 0 -5.56(-0.48%)
Aug 18, 2011 1165 1170 1135 1150 0 -46.81(-3.91%)
Aug 17, 2011 1188 1206 1182 1197 0 +15.19(+1.29%)
Aug 16, 2011 1183 1191 1167 1182 0 -12.37(-1.04%)
Aug 15, 2011 1185 1205 1176 1194 0 +21.05(+1.79%)
Aug 12, 2011 1168 1185 1149 1173 0 +10.60(+0.91%)
Aug 11, 2011 1105 1178 1098 1163 0 +64.08(+5.83%)
Aug 10, 2011 1125 1143 1096 1098 0 -39.80(-3.50%)
Aug 09, 2011 1142 1149 1069 1138 0 +52.56(+4.84%)
Aug 08, 2011 1142 1157 1082 1086 0 -80.81(-6.93%)
Aug 05, 2011 1179 1189 1143 1167 0 +3.38(+0.29%)
Aug 04, 2011 1199 1209 1163 1163 0 -46.08(-3.81%)
Aug 03, 2011 1204 1225 1174 1209 0 +15.13(+1.27%)
Aug 02, 2011 1216 1228 1193 1194 0 -26.66(-2.18%)
Aug 01, 2011 1234 1240 1212 1221 0 -4.49(-0.37%)
Jul 29, 2011 1232 1256 1215 1225 0 -22.19(-1.78%)
Jul 28, 2011 1291 1305 1232 1247 0 -95.18(-7.09%)
Jul 27, 2011 1351 1356 1334 1343 0 -41.40(-2.99%)
Jul 26, 2011 1390 1395 1375 1384 0 -9.40(-0.67%)
Jul 25, 2011 1383 1400 1379 1393 0 -3.74(-0.27%)
Jul 22, 2011 1404 1407 1393 1397 0 -16.85(-1.19%)
Jul 21, 2011 1399 1426 1397 1414 0 +20.29(+1.46%)
Jul 20, 2011 1395 1406 1386 1394 0 +1.06(+0.08%)
Jul 19, 2011 1373 1398 1371 1393 0 +23.80(+1.74%)
Jul 18, 2011 1379 1382 1362 1369 0 -15.50(-1.12%)
Jul 15, 2011 1381 1389 1370 1384 0 +5.64(+0.41%)
Jul 14, 2011 1402 1410 1376 1379 0 -20.98(-1.50%)
Jul 13, 2011 1406 1416 1395 1400 0 -0.05(-0.00%)
Jul 12, 2011 1405 1411 1391 1400 0 -14.56(-1.03%)
Jul 11, 2011 1422 1426 1408 1414 0 -24.25(-1.69%)
Jul 08, 2011 1432 1440 1424 1439 0 -8.14(-0.56%)
Jul 07, 2011 1446 1454 1439 1447 0 +9.65(+0.67%)
Jul 06, 2011 1429 1442 1421 1437 0 +7.88(+0.55%)
Jul 05, 2011 1425 1437 1420 1429 0 +3.59(+0.25%)
Jul 01, 2011 1426 1426 1426 0 +13.15(+0.93%)
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%)
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.