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, 2012 1334 1334 1334 0 +16.78(+1.27%)
Dec 28, 2012 1321 1327 1314 1317 0 -10.92(-0.82%)
Dec 27, 2012 1326 1332 1317 1328 0 +1.45(+0.11%)
Dec 26, 2012 1332 1337 1323 1327 0 -5.13(-0.39%)
Dec 24, 2012 1332 1332 1332 0 +0.07(+0.01%)
Dec 21, 2012 1325 1338 1321 1332 0 -5.88(-0.44%)
Dec 20, 2012 1333 1340 1325 1338 0 +3.72(+0.28%)
Dec 19, 2012 1335 1345 1324 1334 0 -1.63(-0.12%)
Dec 18, 2012 1326 1337 1318 1336 0 +10.38(+0.78%)
Dec 17, 2012 1326 1333 1318 1325 0 +0.40(+0.03%)
Dec 14, 2012 1327 1330 1319 1325 0 -0.87(-0.07%)
Dec 13, 2012 1324 1333 1319 1326 0 +2.78(+0.21%)
Dec 12, 2012 1338 1343 1318 1323 0 -11.98(-0.90%)
Dec 11, 2012 1344 1348 1332 1335 0 -8.19(-0.61%)
Dec 10, 2012 1335 1347 1333 1343 0 +4.26(+0.32%)
Dec 07, 2012 1336 1344 1328 1339 0 +6.09(+0.46%)
Dec 06, 2012 1330 1336 1321 1333 0 +4.29(+0.32%)
Dec 05, 2012 1316 1335 1312 1328 0 +22.01(+1.68%)
Dec 04, 2012 1302 1312 1298 1306 0 +1.68(+0.13%)
Nov 30, 2012 1303 1309 1295 1305 0 +2.70(+0.21%)
Nov 29, 2012 1302 1306 1293 1302 0 +4.13(+0.32%)
Nov 28, 2012 1283 1300 1280 1298 0 +10.02(+0.78%)
Nov 27, 2012 1285 1295 1277 1288 0 -0.82(-0.06%)
Nov 26, 2012 1281 1294 1279 1289 0 -2.83(-0.22%)
Nov 24, 2012 1283 1292 1279 1292 0 +0.00(+0.00%)
Nov 23, 2012 1283 1292 1279 1292 0 +9.97(+0.78%)
Nov 21, 2012 1282 1282 1282 0 +10.72(+0.84%)
Nov 20, 2012 1261 1272 1258 1271 0 +8.63(+0.68%)
Nov 19, 2012 1263 1270 1253 1262 0 +8.08(+0.64%)
Nov 16, 2012 1242 1260 1239 1254 0 +11.07(+0.89%)
Nov 15, 2012 1242 1250 1235 1243 0 +0.24(+0.02%)
Nov 14, 2012 1260 1264 1241 1243 0 -17.56(-1.39%)
Nov 13, 2012 1261 1271 1258 1260 0 -5.57(-0.44%)
Nov 12, 2012 1267 1271 1260 1266 0 -0.06(-0.00%)
Nov 09, 2012 1263 1276 1260 1266 0 +1.93(+0.15%)
Nov 08, 2012 1275 1282 1264 1264 0 -13.99(-1.09%)
Nov 07, 2012 1271 1287 1266 1278 0 -8.86(-0.69%)
Nov 06, 2012 1289 1296 1282 1287 0 +2.11(+0.16%)
Nov 05, 2012 1276 1291 1268 1285 0 +4.98(+0.39%)
Nov 02, 2012 1312 1313 1277 1280 0 -37.36(-2.84%)
Nov 01, 2012 1311 1327 1304 1317 0 +7.94(+0.61%)
Oct 31, 2012 1306 1332 1297 1309 0 +17.80(+1.38%)
Oct 26, 2012 1291 1291 1291 0 -7.11(-0.55%)
Oct 25, 2012 1280 1303 1276 1299 0 +27.24(+2.14%)
Oct 24, 2012 1283 1287 1266 1271 0 -9.67(-0.75%)
Oct 23, 2012 1273 1285 1263 1281 0 -0.77(-0.06%)
Oct 19, 2012 1294 1301 1276 1282 0 -18.18(-1.40%)
Oct 18, 2012 1290 1304 1286 1300 0 +8.74(+0.68%)
Oct 17, 2012 1276 1295 1273 1291 0 +14.80(+1.16%)
Oct 16, 2012 1273 1280 1265 1276 0 +5.46(+0.43%)
Oct 15, 2012 1258 1272 1255 1271 0 +11.55(+0.92%)
Oct 12, 2012 1259 1268 1256 1259 0 +0.00(+0.00%)
Oct 11, 2012 1259 1264 1254 1259 0 +5.44(+0.43%)
Oct 10, 2012 1250 1259 1248 1254 0 +1.81(+0.14%)
Oct 09, 2012 1262 1268 1251 1252 0 -11.35(-0.90%)
Oct 08, 2012 1261 1270 1257 1263 0 -2.30(-0.18%)
Oct 06, 2012 1268 1275 1261 1266 0 +0.00(+0.00%)
Oct 05, 2012 1268 1275 1261 1266 0 +2.92(+0.23%)
Oct 04, 2012 1251 1266 1245 1263 0 +11.95(+0.96%)
Oct 03, 2012 1251 1258 1245 1251 0 +0.43(+0.03%)
Oct 02, 2012 1252 1256 1244 1250 0 +0.70(+0.06%)
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.