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, 2010 1353 1362 1349 1355 0 -2.28(-0.17%)
Dec 30, 2010 1353 1363 1350 1357 0 -1.74(-0.13%)
Dec 29, 2010 1355 1366 1352 1359 0 +5.39(+0.40%)
Dec 28, 2010 1352 1358 1344 1353 0 +2.81(+0.21%)
Dec 27, 2010 1342 1353 1335 1350 0 +3.03(+0.22%)
Dec 23, 2010 1345 1352 1339 1347 0 -0.65(-0.05%)
Dec 22, 2010 1341 1353 1340 1348 0 +4.72(+0.35%)
Dec 21, 2010 1350 1357 1340 1343 0 -1.46(-0.11%)
Dec 20, 2010 1349 1354 1335 1345 0 -0.10(-0.01%)
Dec 17, 2010 1339 1349 1332 1345 0 +7.09(+0.53%)
Dec 16, 2010 1338 1345 1326 1338 0 +2.85(+0.21%)
Dec 15, 2010 1338 1348 1331 1335 0 -7.72(-0.58%)
Dec 14, 2010 1345 1353 1335 1343 0 +15.32(+1.15%)
Dec 10, 2010 1315 1330 1310 1327 0 +15.29(+1.17%)
Dec 09, 2010 1296 1313 1290 1312 0 +20.56(+1.59%)
Dec 08, 2010 1284 1298 1281 1291 0 +8.52(+0.66%)
Dec 07, 2010 1295 1298 1277 1283 0 -2.56(-0.20%)
Dec 06, 2010 1286 1290 1274 1285 0 -2.34(-0.18%)
Dec 03, 2010 1292 1295 1276 1288 0 -9.25(-0.71%)
Dec 02, 2010 1275 1301 1273 1297 0 +22.98(+1.80%)
Dec 01, 2010 1272 1279 1265 1274 0 +15.69(+1.25%)
Nov 30, 2010 1254 1263 1248 1258 0 -4.90(-0.39%)
Nov 29, 2010 1255 1268 1239 1263 0 -0.71(-0.06%)
Nov 26, 2010 1270 1275 1259 1264 0 -14.46(-1.13%)
Nov 24, 2010 1266 1278 1278 1278 0 +19.45(+1.54%)
Nov 23, 2010 1259 1272 1253 1259 0 -22.86(-1.78%)
Nov 22, 2010 1276 1290 1268 1282 0 +2.46(+0.19%)
Nov 19, 2010 1278 1285 1267 1279 0 +1.66(+0.13%)
Nov 18, 2010 1275 1288 1270 1278 0 +14.46(+1.14%)
Nov 17, 2010 1262 1271 1256 1263 0 -0.24(-0.02%)
Nov 16, 2010 1266 1274 1257 1264 0 -39.94(-3.06%)
Nov 15, 2010 1308 1316 1301 1303 0 -0.98(-0.08%)
Nov 12, 2010 1303 1316 1295 1304 0 +0.33(+0.03%)
Nov 11, 2010 1305 1313 1294 1304 0 -8.44(-0.64%)
Nov 10, 2010 1309 1318 1305 1313 0 +0.52(+0.04%)
Nov 09, 2010 1316 1326 1305 1312 0 -3.59(-0.27%)
Nov 08, 2010 1322 1326 1308 1316 0 -13.40(-1.01%)
Nov 05, 2010 1337 1344 1307 1329 0 -14.93(-1.11%)
Nov 04, 2010 1355 1357 1337 1344 0 -0.19(-0.01%)
Nov 03, 2010 1343 1351 1329 1344 0 +0.98(+0.07%)
Nov 02, 2010 1334 1350 1331 1343 0 +16.51(+1.24%)
Nov 01, 2010 1338 1353 1319 1327 0 -7.86(-0.59%)
Oct 29, 2010 1343 1348 1322 1335 0 -12.72(-0.94%)
Oct 28, 2010 1350 1362 1333 1347 0 +1.93(+0.14%)
Oct 27, 2010 1347 1355 1332 1345 0 -25.00(-1.82%)
Oct 25, 2010 1374 1386 1368 1370 0 +3.70(+0.27%)
Oct 22, 2010 1371 1374 1360 1367 0 -0.04(-0.00%)
Oct 21, 2010 1361 1374 1356 1367 0 +10.41(+0.77%)
Oct 20, 2010 1345 1367 1341 1356 0 +12.53(+0.93%)
Oct 19, 2010 1348 1361 1337 1344 0 -17.90(-1.31%)
Oct 18, 2010 1369 1375 1354 1362 0 -5.45(-0.40%)
Oct 15, 2010 1385 1390 1360 1367 0 -8.38(-0.61%)
Oct 14, 2010 1389 1394 1371 1375 0 -13.29(-0.96%)
Oct 13, 2010 1371 1399 1368 1389 0 +20.98(+1.53%)
Oct 12, 2010 1365 1373 1349 1368 0 +26.07(+1.94%)
Oct 11, 2010 1340 1349 1333 1342 0 +0.07(+0.01%)
Oct 08, 2010 1339 1347 1329 1342 0 +5.96(+0.45%)
Oct 07, 2010 1349 1351 1330 1336 0 -9.05(-0.67%)
Oct 06, 2010 1333 1349 1333 1345 0 +5.55(+0.41%)
Oct 05, 2010 1320 1344 1316 1339 0 +28.97(+2.21%)
Oct 04, 2010 1319 1325 1300 1310 0 -10.64(-0.81%)
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.