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 (%)
Dec 31, 2008 1107 1153 1104 1144 0 +31.63(+2.84%)
Dec 30, 2008 1079 1114 1069 1112 0 +39.18(+3.65%)
Dec 29, 2008 1076 1082 1056 1073 0 -1.65(-0.15%)
Dec 26, 2008 1076 1087 1061 1074 0 +2.28(+0.21%)
Dec 25, 2008 1072 1079 1059 1072 0 +0.00(+0.00%)
Dec 24, 2008 1072 1079 1059 1072 0 +5.33(+0.50%)
Dec 23, 2008 1095 1106 1056 1067 0 -19.93(-1.83%)
Dec 22, 2008 1089 1103 1064 1087 0 -7.63(-0.70%)
Dec 19, 2008 1114 1131 1078 1094 0 +7.51(+0.69%)
Dec 18, 2008 1100 1123 1070 1087 0 -4.91(-0.45%)
Dec 17, 2008 1086 1114 1064 1092 0 -9.45(-0.86%)
Dec 16, 2008 1071 1112 1048 1101 0 +41.26(+3.89%)
Dec 15, 2008 1090 1099 1041 1060 0 +33.16(+3.23%)
Dec 12, 2008 985.15 1031 969.95 1027 0 +24.86(+2.48%)
Dec 11, 2008 1029 1046 993.26 1002 0 -38.43(-3.69%)
Dec 10, 2008 1037 1056 1014 1040 0 +8.75(+0.85%)
Dec 09, 2008 1032 1058 1012 1032 0 -1.16(-0.11%)
Dec 08, 2008 1020 1053 1006 1033 0 +29.54(+2.94%)
Dec 05, 2008 964.57 1008 939.90 1003 0 +24.88(+2.54%)
Dec 04, 2008 985.12 1022 967.79 978.28 0 -21.52(-2.15%)
Dec 03, 2008 995.78 1029 958.11 999.80 0 +24.48(+2.51%)
Dec 02, 2008 971.47 990.64 949.31 975.32 0 +25.97(+2.74%)
Dec 01, 2008 1016 1023 946.70 949.35 0 -78.06(-7.60%)
Nov 28, 2008 992.89 1034 983.17 1027 0 +34.80(+3.51%)
Nov 27, 2008 978.90 1024 946.27 992.61 0 +0.00(+0.00%)
Nov 26, 2008 978.90 1024 946.27 992.61 0 -32.79(-3.20%)
Nov 25, 2008 1044 1068 981.39 1025 0 -3.33(-0.32%)
Nov 24, 2008 1014 1050 982.66 1029 0 +32.55(+3.27%)
Nov 21, 2008 986.17 1007 936.02 996.18 0 +28.00(+2.89%)
Nov 20, 2008 1008 1040 955.55 968.18 0 -48.99(-4.82%)
Nov 19, 2008 1069 1088 1015 1017 0 -52.45(-4.90%)
Nov 18, 2008 1046 1082 1028 1070 0 +28.29(+2.72%)
Nov 17, 2008 1062 1079 1025 1041 0 -32.37(-3.01%)
Nov 14, 2008 1082 1126 1059 1074 0 -23.25(-2.12%)
Nov 13, 2008 1032 1099 989.41 1097 0 +67.35(+6.54%)
Nov 12, 2008 1045 1070 1017 1030 0 -31.43(-2.96%)
Nov 11, 2008 1037 1083 1025 1061 0 -6.19(-0.58%)
Nov 10, 2008 1078 1098 1052 1067 0 +5.43(+0.51%)
Nov 07, 2008 1037 1065 1026 1062 0 +33.16(+3.22%)
Nov 06, 2008 1058 1086 1020 1029 0 -44.34(-4.13%)
Nov 05, 2008 1102 1116 1063 1073 0 -39.69(-3.57%)
Nov 04, 2008 1087 1121 1074 1113 0 +45.92(+4.30%)
Nov 03, 2008 1072 1091 1052 1067 0 -3.69(-0.34%)
Oct 31, 2008 1062 1093 1024 1070 0 +8.24(+0.78%)
Oct 30, 2008 1020 1071 994.40 1062 0 +85.30(+8.73%)
Oct 29, 2008 944.82 1027 936.03 976.89 0 +27.83(+2.93%)
Oct 28, 2008 920.18 957.87 874.41 949.06 0 +51.10(+5.69%)
Oct 27, 2008 936.60 954.16 895.33 897.96 0 -47.98(-5.07%)
Oct 24, 2008 918.02 972.99 902.23 945.94 0 -38.54(-3.91%)
Oct 23, 2008 1001 1037 940.26 984.48 0 -12.24(-1.23%)
Oct 22, 2008 1030 1043 973.23 996.72 0 -49.26(-4.71%)
Oct 21, 2008 1074 1087 1039 1046 0 -41.22(-3.79%)
Oct 20, 2008 1041 1096 1029 1087 0 +60.01(+5.84%)
Oct 17, 2008 997.67 1078 984.88 1027 0 +5.93(+0.58%)
Oct 16, 2008 1004 1066 959.14 1021 0 +17.46(+1.74%)
Oct 15, 2008 1064 1073 992.93 1004 0 -68.90(-6.42%)
Oct 14, 2008 1120 1136 1039 1073 0 +1.18(+0.11%)
Oct 13, 2008 1008 1085 974.25 1072 0 +119.74(+12.58%)
Oct 10, 2008 940.75 1015 879.41 951.78 0 -20.74(-2.13%)
Oct 09, 2008 1036 1063 965.95 972.52 0 -56.64(-5.50%)
Oct 08, 2008 1040 1088 1003 1029 0 -32.98(-3.11%)
Oct 07, 2008 1138 1144 1055 1062 0 -60.99(-5.43%)
Oct 06, 2008 1141 1155 1070 1123 0 -41.68(-3.58%)
Oct 03, 2008 1170 1213 1157 1165 0 +10.63(+0.92%)
Oct 02, 2008 1175 1194 1131 1154 0 -26.63(-2.26%)
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.