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 31, 2014 1784 1796 1761 1776 0 -1.91(-0.11%)
Oct 30, 2014 1751 1784 1750 1778 0 +3.12(+0.18%)
Oct 28, 2014 1770 1778 1760 1775 0 +11.54(+0.65%)
Oct 27, 2014 1757 1766 1755 1763 0 +4.53(+0.26%)
Oct 24, 2014 1762 1766 1748 1759 0 -0.45(-0.03%)
Oct 23, 2014 1755 1769 1751 1759 0 +22.93(+1.32%)
Oct 21, 2014 1712 1739 1709 1736 0 +27.31(+1.60%)
Oct 20, 2014 1698 1710 1695 1709 0 +4.46(+0.26%)
Oct 17, 2014 1695 1712 1685 1705 0 +20.93(+1.24%)
Oct 16, 2014 1664 1694 1658 1684 0 -1.27(-0.08%)
Oct 15, 2014 1683 1696 1659 1685 0 -13.34(-0.79%)
Oct 14, 2014 1702 1717 1690 1698 0 +3.05(+0.18%)
Oct 13, 2014 1703 1714 1693 1695 0 -7.73(-0.45%)
Oct 10, 2014 1712 1726 1702 1703 0 -8.30(-0.49%)
Oct 09, 2014 1733 1740 1708 1711 0 -21.72(-1.25%)
Oct 08, 2014 1705 1734 1700 1733 0 +28.06(+1.65%)
Oct 07, 2014 1721 1725 1702 1705 0 -23.64(-1.37%)
Oct 06, 2014 1728 1737 1717 1729 0 +3.64(+0.21%)
Oct 03, 2014 1723 1730 1715 1725 0 +10.02(+0.58%)
Oct 02, 2014 1713 1727 1705 1715 0 +1.94(+0.11%)
Oct 01, 2014 1740 1741 1704 1713 0 -24.04(-1.38%)
Sep 30, 2014 1733 1743 1727 1737 0 +4.77(+0.28%)
Sep 29, 2014 1725 1739 1720 1732 0 -0.47(-0.03%)
Sep 26, 2014 1728 1739 1721 1733 0 +5.09(+0.29%)
Sep 25, 2014 1739 1742 1724 1728 0 -20.62(-1.18%)
Sep 19, 2014 1757 1759 1744 1748 0 -2.03(-0.12%)
Sep 18, 2014 1749 1757 1741 1750 0 +3.10(+0.18%)
Sep 17, 2014 1748 1757 1741 1747 0 +0.20(+0.01%)
Sep 16, 2014 1742 1750 1731 1747 0 +4.95(+0.28%)
Sep 15, 2014 1738 1748 1732 1742 0 +7.01(+0.40%)
Sep 12, 2014 1747 1749 1725 1735 0 -9.68(-0.55%)
Sep 11, 2014 1742 1748 1737 1745 0 -3.04(-0.17%)
Sep 10, 2014 1740 1751 1735 1748 0 +7.82(+0.45%)
Sep 09, 2014 1746 1749 1737 1740 0 -8.03(-0.46%)
Sep 08, 2014 1747 1752 1740 1748 0 +0.36(+0.02%)
Sep 05, 2014 1745 1754 1737 1748 0 +0.65(+0.04%)
Sep 04, 2014 1750 1760 1739 1747 0 -0.86(-0.05%)
Sep 03, 2014 1751 1757 1743 1748 0 -11.22(-0.64%)
Sep 02, 2014 1749 1761 1744 1759 0 +9.17(+0.52%)
Aug 29, 2014 1750 1750 1750 0 +4.97(+0.28%)
Aug 28, 2014 1744 1750 1739 1745 0 -4.57(-0.26%)
Aug 27, 2014 1748 1763 1744 1749 0 +6.01(+0.34%)
Aug 26, 2014 1743 1750 1738 1743 0 +2.97(+0.17%)
Aug 25, 2014 1744 1750 1736 1740 0 -0.50(-0.03%)
Aug 22, 2014 1749 1754 1737 1741 0 -9.07(-0.52%)
Aug 21, 2014 1748 1757 1743 1750 0 +1.61(+0.09%)
Aug 20, 2014 1738 1751 1733 1748 0 +9.64(+0.55%)
Aug 19, 2014 1733 1742 1729 1739 0 +7.61(+0.44%)
Aug 18, 2014 1728 1737 1721 1731 0 +10.23(+0.59%)
Aug 15, 2014 1726 1730 1708 1721 0 -1.14(-0.07%)
Aug 14, 2014 1716 1725 1712 1722 0 +6.78(+0.40%)
Aug 13, 2014 1710 1725 1708 1715 0 +6.77(+0.40%)
Aug 12, 2014 1701 1712 1698 1708 0 +6.24(+0.37%)
Aug 11, 2014 1706 1716 1697 1702 0 -3.13(-0.18%)
Aug 08, 2014 1677 1707 1674 1705 0 +30.31(+1.81%)
Aug 07, 2014 1684 1689 1670 1675 0 -1.04(-0.06%)
Aug 06, 2014 1675 1690 1670 1676 0 -5.44(-0.32%)
Aug 05, 2014 1680 1691 1673 1682 0 -1.12(-0.07%)
Aug 04, 2014 1675 1686 1666 1683 0 +8.51(+0.51%)
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.