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 29, 2013 1653 1663 1647 1655 0 -0.21(-0.01%)
Nov 27, 2013 1655 1655 1655 0 -4.30(-0.26%)
Nov 26, 2013 1657 1664 1654 1659 0 +1.72(+0.10%)
Nov 25, 2013 1675 1680 1653 1657 0 -12.78(-0.77%)
Nov 22, 2013 1655 1672 1649 1670 0 +12.62(+0.76%)
Nov 21, 2013 1649 1662 1640 1658 0 +4.92(+0.30%)
Nov 20, 2013 1656 1664 1646 1653 0 -0.63(-0.04%)
Nov 19, 2013 1654 1661 1645 1653 0 -5.94(-0.36%)
Nov 18, 2013 1656 1669 1648 1659 0 +4.06(+0.25%)
Nov 15, 2013 1641 1658 1637 1655 0 +14.32(+0.87%)
Nov 14, 2013 1625 1647 1622 1641 0 +32.96(+2.05%)
Nov 12, 2013 1606 1615 1592 1608 0 -4.35(-0.27%)
Nov 11, 2013 1617 1624 1606 1612 0 -7.47(-0.46%)
Nov 08, 2013 1599 1623 1597 1620 0 +20.62(+1.29%)
Nov 07, 2013 1617 1622 1596 1599 0 -13.87(-0.86%)
Nov 06, 2013 1620 1625 1603 1613 0 -4.79(-0.30%)
Nov 05, 2013 1613 1623 1607 1618 0 -0.40(-0.02%)
Nov 04, 2013 1622 1626 1612 1618 0 -3.03(-0.19%)
Nov 01, 2013 1620 1634 1611 1621 0 +10.24(+0.64%)
Oct 31, 2013 1592 1618 1587 1611 0 +19.95(+1.25%)
Oct 30, 2013 1615 1627 1589 1591 0 -24.21(-1.50%)
Oct 29, 2013 1619 1645 1610 1615 0 -4.12(-0.25%)
Oct 28, 2013 1624 1631 1613 1619 0 -4.27(-0.26%)
Oct 25, 2013 1615 1626 1603 1624 0 +14.74(+0.92%)
Oct 24, 2013 1611 1628 1596 1609 0 -17.23(-1.06%)
Oct 23, 2013 1618 1631 1610 1626 0 +2.44(+0.15%)
Oct 22, 2013 1611 1630 1609 1624 0 +18.39(+1.15%)
Oct 21, 2013 1601 1607 1591 1605 0 +4.30(+0.27%)
Oct 18, 2013 1606 1609 1597 1601 0 -2.86(-0.18%)
Oct 17, 2013 1587 1607 1582 1604 0 +8.49(+0.53%)
Oct 16, 2013 1588 1599 1581 1595 0 +21.91(+1.39%)
Oct 15, 2013 1575 1589 1570 1573 0 -8.93(-0.56%)
Oct 14, 2013 1573 1586 1567 1582 0 -0.14(-0.01%)
Oct 11, 2013 1559 1585 1557 1582 0 +18.94(+1.21%)
Oct 10, 2013 1550 1565 1544 1563 0 +26.05(+1.69%)
Oct 09, 2013 1550 1551 1533 1537 0 -7.86(-0.51%)
Oct 08, 2013 1554 1562 1541 1545 0 -12.95(-0.83%)
Oct 07, 2013 1547 1564 1542 1558 0 -2.26(-0.14%)
Oct 04, 2013 1551 1567 1545 1561 0 +10.00(+0.64%)
Oct 03, 2013 1565 1567 1536 1551 0 -19.99(-1.27%)
Oct 02, 2013 1574 1578 1556 1570 0 -11.33(-0.72%)
Oct 01, 2013 1570 1587 1564 1582 0 +11.07(+0.70%)
Sep 27, 2013 1570 1576 1561 1571 0 -9.76(-0.62%)
Sep 26, 2013 1573 1582 1569 1581 0 +11.02(+0.70%)
Sep 25, 2013 1570 1580 1562 1570 0 -4.87(-0.31%)
Sep 24, 2013 1580 1591 1571 1574 0 -8.87(-0.56%)
Sep 23, 2013 1586 1595 1575 1583 0 -6.35(-0.40%)
Sep 20, 2013 1596 1600 1582 1590 0 -5.04(-0.32%)
Sep 19, 2013 1597 1605 1589 1595 0 -0.03(-0.00%)
Sep 18, 2013 1564 1597 1558 1595 0 +28.49(+1.82%)
Sep 17, 2013 1573 1577 1558 1566 0 -7.08(-0.45%)
Sep 16, 2013 1565 1579 1553 1573 0 +24.35(+1.57%)
Sep 13, 2013 1556 1559 1544 1549 0 -2.59(-0.17%)
Sep 12, 2013 1551 1560 1546 1551 0 +0.65(+0.04%)
Sep 11, 2013 1543 1556 1536 1551 0 +8.30(+0.54%)
Sep 10, 2013 1537 1547 1531 1543 0 +13.85(+0.91%)
Sep 09, 2013 1514 1531 1514 1529 0 +18.51(+1.23%)
Sep 06, 2013 1517 1522 1500 1510 0 -1.77(-0.12%)
Sep 05, 2013 1513 1521 1507 1512 0 -3.65(-0.24%)
Sep 04, 2013 1502 1523 1495 1516 0 +6.54(+0.43%)
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.