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, 2009 992.33 1006 971.23 984.01 0 +4.65(+0.47%)
Apr 29, 2009 972.66 1017 955.03 979.37 0 +13.50(+1.40%)
Apr 28, 2009 946.30 980.03 939.09 965.87 0 +9.99(+1.05%)
Apr 27, 2009 948.54 977.20 942.45 955.87 0 -1.74(-0.18%)
Apr 24, 2009 957.38 969.28 944.40 957.61 0 +6.05(+0.64%)
Apr 23, 2009 963.99 966.94 934.76 951.56 0 -13.01(-1.35%)
Apr 22, 2009 974.73 987.21 957.98 964.58 0 -15.56(-1.59%)
Apr 21, 2009 962.08 984.96 957.16 980.14 0 +14.57(+1.51%)
Apr 20, 2009 973.96 983.32 951.80 965.57 0 -21.90(-2.22%)
Apr 17, 2009 972.52 995.36 965.37 987.47 0 +18.34(+1.89%)
Apr 16, 2009 969.35 980.64 945.83 969.12 0 +2.98(+0.31%)
Apr 15, 2009 958.36 974.15 950.13 966.14 0 +5.38(+0.56%)
Apr 14, 2009 951.87 969.81 941.20 960.77 0 +0.80(+0.08%)
Apr 13, 2009 946.14 967.76 934.67 959.97 0 +9.27(+0.97%)
Apr 10, 2009 960.69 983.97 933.16 950.70 0 +0.00(+0.00%)
Apr 09, 2009 960.69 983.97 933.16 950.70 0 +3.94(+0.42%)
Apr 08, 2009 945.39 953.55 933.53 946.75 0 +5.12(+0.54%)
Apr 07, 2009 944.31 956.57 929.11 941.63 0 -15.03(-1.57%)
Apr 06, 2009 940.49 962.24 927.48 956.66 0 +8.97(+0.95%)
Apr 03, 2009 936.33 955.35 923.18 947.69 0 +8.51(+0.91%)
Apr 02, 2009 923.02 960.00 907.24 939.18 0 +33.81(+3.73%)
Apr 01, 2009 891.99 916.01 876.42 905.37 0 +2.92(+0.32%)
Mar 31, 2009 899.20 919.87 888.88 902.45 0 +11.83(+1.33%)
Mar 30, 2009 895.24 905.86 878.85 890.62 0 -23.75(-2.60%)
Mar 27, 2009 924.06 931.15 905.44 914.37 0 -19.78(-2.12%)
Mar 26, 2009 914.78 938.82 899.96 934.15 0 +27.47(+3.03%)
Mar 25, 2009 910.61 936.27 885.06 906.68 0 +0.66(+0.07%)
Mar 24, 2009 909.52 922.26 894.47 906.02 0 -12.29(-1.34%)
Mar 23, 2009 901.52 919.58 897.37 918.31 0 +32.40(+3.66%)
Mar 20, 2009 911.84 931.21 882.47 885.90 0 -22.84(-2.51%)
Mar 19, 2009 913.43 923.31 898.34 908.75 0 +8.93(+0.99%)
Mar 18, 2009 887.47 915.82 865.96 899.82 0 +9.47(+1.06%)
Mar 17, 2009 862.91 893.29 853.83 890.34 0 +27.18(+3.15%)
Mar 16, 2009 880.10 891.26 858.36 863.16 0 -7.70(-0.88%)
Mar 13, 2009 883.87 893.78 853.18 870.86 0 -8.58(-0.98%)
Mar 12, 2009 837.21 887.47 832.97 879.44 0 +40.45(+4.82%)
Mar 11, 2009 831.13 851.82 814.77 838.99 0 +14.17(+1.72%)
Mar 10, 2009 817.56 836.72 795.07 824.83 0 +17.90(+2.22%)
Mar 09, 2009 829.15 846.07 799.60 806.92 0 -26.83(-3.22%)
Mar 06, 2009 850.02 873.00 815.09 833.75 0 -10.90(-1.29%)
Mar 05, 2009 874.28 882.59 835.69 844.65 0 -43.87(-4.94%)
Mar 04, 2009 903.91 919.86 874.03 888.52 0 -4.15(-0.46%)
Mar 03, 2009 899.30 925.70 882.87 892.67 0 -6.20(-0.69%)
Mar 02, 2009 925.65 936.61 890.69 898.87 0 -45.05(-4.77%)
Feb 27, 2009 952.54 970.38 915.01 943.91 0 -27.11(-2.79%)
Feb 26, 2009 1003 1008 967.81 971.03 0 -24.80(-2.49%)
Feb 25, 2009 998.24 1020 978.02 995.83 0 -6.78(-0.68%)
Feb 24, 2009 988.06 1011 965.06 1003 0 +17.48(+1.77%)
Feb 23, 2009 1034 1043 980.94 985.13 0 -41.26(-4.02%)
Feb 20, 2009 1011 1037 996.29 1026 0 +4.63(+0.45%)
Feb 19, 2009 1028 1043 1015 1022 0 -1.30(-0.13%)
Feb 18, 2009 1027 1040 1010 1023 0 +0.09(+0.01%)
Feb 17, 2009 1016 1042 995.67 1023 0 -26.72(-2.55%)
Feb 16, 2009 1047 1066 1035 1050 0 +0.00(+0.00%)
Feb 13, 2009 1047 1066 1035 1050 0 -1.92(-0.18%)
Feb 12, 2009 1040 1061 992.55 1052 0 +21.62(+2.10%)
Feb 11, 2009 1037 1055 1019 1030 0 -0.92(-0.09%)
Feb 10, 2009 1057 1078 1025 1031 0 -35.87(-3.36%)
Feb 09, 2009 1070 1082 1044 1067 0 -5.32(-0.50%)
Feb 06, 2009 1075 1091 1059 1072 0 -2.00(-0.19%)
Feb 05, 2009 1071 1092 1051 1074 0 -7.58(-0.70%)
Feb 04, 2009 1098 1119 1074 1082 0 -13.04(-1.19%)
Feb 03, 2009 1094 1106 1070 1095 0 +5.21(+0.48%)
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.