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 (%)
Jul 31, 2014 1702 1707 1685 1688 0 +9.55(+0.57%)
Jul 23, 2014 1684 1690 1676 1678 0 -5.48(-0.33%)
Jul 22, 2014 1684 1691 1675 1683 0 +3.80(+0.23%)
Jul 21, 2014 1674 1685 1665 1680 0 +1.85(+0.11%)
Jul 18, 2014 1670 1681 1662 1678 0 +12.18(+0.73%)
Jul 17, 2014 1678 1685 1664 1666 0 -20.53(-1.22%)
Jul 16, 2014 1683 1690 1676 1686 0 +4.89(+0.29%)
Jul 15, 2014 1681 1689 1673 1681 0 +0.14(+0.01%)
Jul 14, 2014 1687 1689 1676 1681 0 +1.76(+0.10%)
Jul 11, 2014 1676 1682 1667 1679 0 +3.33(+0.20%)
Jul 10, 2014 1673 1682 1667 1676 0 -8.54(-0.51%)
Jul 09, 2014 1697 1702 1678 1685 0 -9.68(-0.57%)
Jul 08, 2014 1696 1701 1689 1694 0 -3.82(-0.22%)
Jul 07, 2014 1701 1705 1688 1698 0 -6.23(-0.37%)
Jul 03, 2014 1704 1704 1704 0 +6.92(+0.41%)
Jul 02, 2014 1710 1714 1693 1697 0 -12.73(-0.74%)
Jul 01, 2014 1706 1718 1697 1710 0 +6.30(+0.37%)
Jun 30, 2014 1703 1708 1693 1704 0 -1.65(-0.10%)
Jun 27, 2014 1684 1708 1683 1705 0 +14.37(+0.85%)
Jun 26, 2014 1690 1695 1681 1691 0 +1.13(+0.07%)
Jun 25, 2014 1681 1693 1677 1690 0 +5.93(+0.35%)
Jun 24, 2014 1684 1691 1679 1684 0 -2.59(-0.15%)
Jun 23, 2014 1693 1700 1679 1687 0 -6.71(-0.40%)
Jun 20, 2014 1687 1696 1682 1693 0 +10.49(+0.62%)
Jun 19, 2014 1678 1686 1674 1683 0 +5.51(+0.33%)
Jun 18, 2014 1673 1682 1666 1677 0 +4.29(+0.26%)
Jun 17, 2014 1662 1681 1659 1673 0 +7.76(+0.47%)
Jun 16, 2014 1668 1677 1661 1665 0 -4.14(-0.25%)
Jun 13, 2014 1665 1677 1658 1669 0 +9.78(+0.59%)
Jun 12, 2014 1662 1667 1653 1660 0 -4.57(-0.27%)
Jun 11, 2014 1669 1674 1660 1664 0 -10.74(-0.64%)
Jun 10, 2014 1670 1685 1667 1675 0 +16.15(+0.97%)
Jun 06, 2014 1659 1663 1651 1659 0 +3.98(+0.24%)
Jun 05, 2014 1652 1658 1642 1655 0 +5.76(+0.35%)
Jun 04, 2014 1644 1656 1642 1649 0 -5.03(-0.30%)
Jun 03, 2014 1653 1658 1645 1654 0 -2.81(-0.17%)
Jun 02, 2014 1653 1659 1645 1657 0 +4.71(+0.29%)
May 30, 2014 1642 1654 1637 1652 0 +10.51(+0.64%)
May 29, 2014 1640 1644 1631 1642 0 +4.86(+0.30%)
May 28, 2014 1629 1647 1624 1637 0 +10.15(+0.62%)
May 27, 2014 1618 1628 1612 1627 0 +11.38(+0.70%)
May 23, 2014 1615 1615 1615 0 -0.72(-0.04%)
May 22, 2014 1615 1623 1608 1616 0 -1.83(-0.11%)
May 21, 2014 1613 1619 1605 1618 0 +8.41(+0.52%)
May 20, 2014 1624 1628 1603 1609 0 -16.16(-0.99%)
May 19, 2014 1618 1627 1612 1626 0 +4.65(+0.29%)
May 16, 2014 1619 1625 1607 1621 0 +0.82(+0.05%)
May 15, 2014 1624 1631 1612 1620 0 -7.53(-0.46%)
May 14, 2014 1634 1640 1625 1628 0 -7.59(-0.46%)
May 13, 2014 1636 1641 1628 1635 0 +3.15(+0.19%)
May 12, 2014 1631 1641 1625 1632 0 +5.18(+0.32%)
May 09, 2014 1631 1634 1618 1627 0 -4.83(-0.30%)
May 08, 2014 1632 1645 1625 1632 0 -2.03(-0.12%)
May 07, 2014 1628 1642 1615 1634 0 +8.11(+0.50%)
May 06, 2014 1634 1639 1622 1626 0 -10.99(-0.67%)
May 05, 2014 1629 1639 1619 1637 0 +1.09(+0.07%)
May 02, 2014 1640 1645 1630 1636 0 -4.69(-0.29%)
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.