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 (%)
Jan 31, 2013 1405 1419 1398 1414 0 +7.56(+0.54%)
Jan 30, 2013 1417 1422 1402 1407 0 -10.30(-0.73%)
Jan 29, 2013 1415 1426 1410 1417 0 +2.97(+0.21%)
Jan 28, 2013 1400 1452 1395 1414 0 +20.87(+1.50%)
Jan 25, 2013 1387 1396 1381 1393 0 +7.00(+0.50%)
Jan 24, 2013 1388 1394 1382 1386 0 -1.88(-0.14%)
Jan 23, 2013 1390 1395 1380 1388 0 -4.16(-0.30%)
Jan 22, 2013 1379 1394 1374 1392 0 +12.25(+0.89%)
Jan 18, 2013 1380 1380 1380 0 +3.40(+0.25%)
Jan 17, 2013 1368 1383 1366 1377 0 +9.22(+0.67%)
Jan 16, 2013 1367 1370 1358 1367 0 -0.84(-0.06%)
Jan 15, 2013 1365 1370 1358 1368 0 +1.45(+0.11%)
Jan 14, 2013 1368 1375 1363 1367 0 -0.81(-0.06%)
Jan 12, 2013 1367 1372 1361 1368 0 +0.00(+0.00%)
Jan 11, 2013 1367 1372 1361 1368 0 -0.44(-0.03%)
Jan 10, 2013 1364 1372 1358 1368 0 +6.12(+0.45%)
Jan 09, 2013 1354 1369 1347 1362 0 +9.86(+0.73%)
Jan 08, 2013 1350 1356 1346 1352 0 +0.22(+0.02%)
Jan 07, 2013 1350 1359 1344 1352 0 -3.15(-0.23%)
Jan 04, 2013 1355 1361 1345 1355 0 +4.21(+0.31%)
Jan 03, 2013 1343 1360 1337 1351 0 +7.73(+0.58%)
Jan 02, 2013 1343 1347 1332 1343 0 +9.06(+0.68%)
Dec 31, 2012 1334 1334 1334 0 +16.78(+1.27%)
Dec 28, 2012 1321 1327 1314 1317 0 -10.92(-0.82%)
Dec 27, 2012 1326 1332 1317 1328 0 +1.45(+0.11%)
Dec 26, 2012 1332 1337 1323 1327 0 -5.13(-0.39%)
Dec 24, 2012 1332 1332 1332 0 +0.07(+0.01%)
Dec 21, 2012 1325 1338 1321 1332 0 -5.88(-0.44%)
Dec 20, 2012 1333 1340 1325 1338 0 +3.72(+0.28%)
Dec 19, 2012 1335 1345 1324 1334 0 -1.63(-0.12%)
Dec 18, 2012 1326 1337 1318 1336 0 +10.38(+0.78%)
Dec 17, 2012 1326 1333 1318 1325 0 +0.40(+0.03%)
Dec 14, 2012 1327 1330 1319 1325 0 -0.87(-0.07%)
Dec 13, 2012 1324 1333 1319 1326 0 +2.78(+0.21%)
Dec 12, 2012 1338 1343 1318 1323 0 -11.98(-0.90%)
Dec 11, 2012 1344 1348 1332 1335 0 -8.19(-0.61%)
Dec 10, 2012 1335 1347 1333 1343 0 +4.26(+0.32%)
Dec 07, 2012 1336 1344 1328 1339 0 +6.09(+0.46%)
Dec 06, 2012 1330 1336 1321 1333 0 +4.29(+0.32%)
Dec 05, 2012 1316 1335 1312 1328 0 +22.01(+1.68%)
Dec 04, 2012 1302 1312 1298 1306 0 +1.68(+0.13%)
Nov 30, 2012 1303 1309 1295 1305 0 +2.70(+0.21%)
Nov 29, 2012 1302 1306 1293 1302 0 +4.13(+0.32%)
Nov 28, 2012 1283 1300 1280 1298 0 +10.02(+0.78%)
Nov 27, 2012 1285 1295 1277 1288 0 -0.82(-0.06%)
Nov 26, 2012 1281 1294 1279 1289 0 -2.83(-0.22%)
Nov 24, 2012 1283 1292 1279 1292 0 +0.00(+0.00%)
Nov 23, 2012 1283 1292 1279 1292 0 +9.97(+0.78%)
Nov 21, 2012 1282 1282 1282 0 +10.72(+0.84%)
Nov 20, 2012 1261 1272 1258 1271 0 +8.63(+0.68%)
Nov 19, 2012 1263 1270 1253 1262 0 +8.08(+0.64%)
Nov 16, 2012 1242 1260 1239 1254 0 +11.07(+0.89%)
Nov 15, 2012 1242 1250 1235 1243 0 +0.24(+0.02%)
Nov 14, 2012 1260 1264 1241 1243 0 -17.56(-1.39%)
Nov 13, 2012 1261 1271 1258 1260 0 -5.57(-0.44%)
Nov 12, 2012 1267 1271 1260 1266 0 -0.06(-0.00%)
Nov 09, 2012 1263 1276 1260 1266 0 +1.93(+0.15%)
Nov 08, 2012 1275 1282 1264 1264 0 -13.99(-1.09%)
Nov 07, 2012 1271 1287 1266 1278 0 -8.86(-0.69%)
Nov 06, 2012 1289 1296 1282 1287 0 +2.11(+0.16%)
Nov 05, 2012 1276 1291 1268 1285 0 +4.98(+0.39%)
Nov 02, 2012 1312 1313 1277 1280 0 -37.36(-2.84%)
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.