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 (%)
Nov 30, 2011 1198 1216 1194 1211 0 +36.36(+3.09%)
Nov 29, 2011 1179 1184 1169 1175 0 +0.45(+0.04%)
Nov 28, 2011 1169 1183 1156 1175 0 +22.05(+1.91%)
Nov 25, 2011 1149 1166 1147 1152 0 +0.34(+0.03%)
Nov 23, 2011 1152 1152 1152 0 -14.03(-1.20%)
Nov 22, 2011 1150 1175 1147 1166 0 +16.02(+1.39%)
Nov 21, 2011 1169 1174 1146 1150 0 -31.71(-2.68%)
Nov 18, 2011 1183 1192 1172 1182 0 +5.14(+0.44%)
Nov 17, 2011 1186 1190 1167 1177 0 -12.02(-1.01%)
Nov 16, 2011 1189 1207 1181 1189 0 -7.86(-0.66%)
Nov 15, 2011 1186 1205 1182 1197 0 +4.81(+0.40%)
Nov 14, 2011 1209 1212 1187 1192 0 -23.14(-1.90%)
Nov 11, 2011 1200 1219 1198 1215 0 +25.77(+2.17%)
Nov 10, 2011 1203 1211 1182 1189 0 -0.47(-0.04%)
Nov 09, 2011 1198 1210 1185 1190 0 -31.46(-2.58%)
Nov 08, 2011 1222 1227 1200 1221 0 +3.46(+0.28%)
Nov 07, 2011 1215 1224 1198 1218 0 -1.18(-0.10%)
Nov 04, 2011 1220 1227 1205 1219 0 -12.53(-1.02%)
Nov 03, 2011 1223 1236 1204 1231 0 -30.98(-2.45%)
Nov 02, 2011 1276 1285 1250 1262 0 +9.20(+0.73%)
Nov 01, 2011 1277 1294 1245 1253 0 -53.03(-4.06%)
Oct 31, 2011 1311 1331 1299 1306 0 -18.49(-1.40%)
Oct 28, 2011 1345 1354 1314 1325 0 -27.07(-2.00%)
Oct 27, 2011 1369 1392 1328 1352 0 +74.72(+5.85%)
Oct 26, 2011 1268 1285 1252 1277 0 +59.13(+4.86%)
Oct 25, 2011 1220 1235 1206 1218 0 -12.31(-1.00%)
Oct 24, 2011 1207 1236 1205 1230 0 -29.62(-2.35%)
Oct 21, 2011 1249 1262 1239 1260 0 +23.36(+1.89%)
Oct 20, 2011 1236 1246 1219 1236 0 +0.21(+0.02%)
Oct 19, 2011 1241 1260 1228 1236 0 -12.80(-1.02%)
Oct 18, 2011 1233 1257 1219 1249 0 +14.56(+1.18%)
Oct 17, 2011 1245 1251 1228 1234 0 -17.00(-1.36%)
Oct 14, 2011 1247 1255 1235 1251 0 +18.47(+1.50%)
Oct 13, 2011 1238 1246 1224 1233 0 -13.16(-1.06%)
Oct 12, 2011 1246 1263 1238 1246 0 +5.81(+0.47%)
Oct 11, 2011 1247 1253 1232 1240 0 -16.68(-1.33%)
Oct 10, 2011 1240 1258 1234 1257 0 +34.15(+2.79%)
Oct 07, 2011 1238 1245 1214 1223 0 -8.34(-0.68%)
Oct 06, 2011 1218 1233 1213 1231 0 +16.02(+1.32%)
Oct 05, 2011 1202 1219 1187 1215 0 +16.75(+1.40%)
Oct 04, 2011 1157 1200 1141 1198 0 +24.39(+2.08%)
Oct 03, 2011 1217 1235 1172 1174 0 -46.86(-3.84%)
Sep 30, 2011 1207 1242 1205 1221 0 +0.52(+0.04%)
Sep 29, 2011 1223 1232 1191 1220 0 +15.92(+1.32%)
Sep 28, 2011 1235 1254 1203 1204 0 -33.17(-2.68%)
Sep 27, 2011 1242 1258 1229 1238 0 +16.22(+1.33%)
Sep 26, 2011 1195 1223 1184 1221 0 +37.10(+3.13%)
Sep 23, 2011 1141 1191 1139 1184 0 +40.85(+3.57%)
Sep 22, 2011 1136 1158 1124 1143 0 -21.95(-1.88%)
Sep 21, 2011 1212 1218 1165 1165 0 -50.64(-4.16%)
Sep 20, 2011 1220 1247 1210 1216 0 +1.96(+0.16%)
Sep 19, 2011 1220 1226 1196 1214 0 -23.38(-1.89%)
Sep 16, 2011 1249 1254 1227 1237 0 -6.93(-0.56%)
Sep 15, 2011 1245 1252 1227 1244 0 +10.40(+0.84%)
Sep 14, 2011 1219 1248 1194 1234 0 +20.53(+1.69%)
Sep 13, 2011 1202 1221 1192 1213 0 +13.96(+1.16%)
Sep 12, 2011 1177 1204 1170 1200 0 +10.63(+0.89%)
Sep 09, 2011 1211 1216 1181 1189 0 -32.82(-2.69%)
Sep 08, 2011 1226 1237 1215 1222 0 -11.43(-0.93%)
Sep 07, 2011 1226 1237 1216 1233 0 +26.35(+2.18%)
Sep 06, 2011 1177 1216 1170 1207 0 +2.25(+0.19%)
Sep 02, 2011 1205 1205 1205 0 -45.05(-3.61%)
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.