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 (%)
Mar 30, 2012 1332 1340 1322 1331 0 +2.73(+0.21%)
Mar 29, 2012 1324 1334 1314 1328 0 -4.88(-0.37%)
Mar 28, 2012 1336 1346 1327 1333 0 -11.34(-0.84%)
Mar 27, 2012 1346 1355 1341 1345 0 -4.62(-0.34%)
Mar 26, 2012 1333 1351 1334 1349 0 +18.51(+1.39%)
Mar 23, 2012 1329 1337 1319 1331 0 -2.39(-0.18%)
Mar 22, 2012 1327 1336 1315 1333 0 -1.18(-0.09%)
Mar 21, 2012 1328 1339 1321 1334 0 +4.77(+0.36%)
Mar 20, 2012 1330 1336 1320 1329 0 -6.52(-0.49%)
Mar 19, 2012 1337 1344 1327 1336 0 -2.69(-0.20%)
Mar 16, 2012 1336 1347 1329 1339 0 +2.12(+0.16%)
Mar 15, 2012 1339 1345 1331 1337 0 -3.69(-0.28%)
Mar 14, 2012 1347 1353 1331 1340 0 -10.74(-0.79%)
Mar 13, 2012 1346 1354 1334 1351 0 +8.44(+0.63%)
Mar 12, 2012 1343 1352 1334 1343 0 +0.63(+0.05%)
Mar 09, 2012 1329 1350 1325 1342 0 +12.05(+0.91%)
Mar 08, 2012 1319 1335 1315 1330 0 +17.57(+1.34%)
Mar 07, 2012 1309 1319 1298 1312 0 -1.36(-0.10%)
Mar 06, 2012 1320 1329 1310 1314 0 -16.40(-1.23%)
Mar 05, 2012 1319 1334 1315 1330 0 +8.42(+0.64%)
Mar 02, 2012 1331 1337 1315 1322 0 -9.71(-0.73%)
Mar 01, 2012 1332 1342 1322 1331 0 +1.65(+0.12%)
Feb 29, 2012 1329 1339 1319 1330 0 +0.15(+0.01%)
Feb 28, 2012 1338 1340 1322 1330 0 -11.18(-0.83%)
Feb 27, 2012 1340 1348 1332 1341 0 -9.43(-0.70%)
Feb 24, 2012 1349 1357 1338 1350 0 +2.97(+0.22%)
Feb 23, 2012 1333 1351 1330 1347 0 +14.49(+1.09%)
Feb 22, 2012 1336 1344 1325 1333 0 +3.06(+0.23%)
Feb 21, 2012 1324 1339 1319 1330 0 +9.50(+0.72%)
Feb 17, 2012 1320 1320 1320 0 +2.13(+0.16%)
Feb 16, 2012 1309 1327 1304 1318 0 -3.74(-0.28%)
Feb 15, 2012 1342 1346 1316 1322 0 -17.67(-1.32%)
Feb 14, 2012 1337 1347 1326 1339 0 -1.32(-0.10%)
Feb 13, 2012 1333 1345 1325 1341 0 +14.58(+1.10%)
Feb 10, 2012 1320 1330 1308 1326 0 -2.94(-0.22%)
Feb 09, 2012 1331 1338 1318 1329 0 +1.78(+0.13%)
Feb 08, 2012 1327 1335 1319 1327 0 -0.79(-0.06%)
Feb 07, 2012 1328 1336 1319 1328 0 -4.76(-0.36%)
Feb 06, 2012 1335 1343 1324 1333 0 -6.73(-0.50%)
Feb 03, 2012 1334 1348 1330 1340 0 +18.07(+1.37%)
Feb 02, 2012 1324 1335 1315 1322 0 -3.03(-0.23%)
Feb 01, 2012 1310 1331 1306 1325 0 +20.21(+1.55%)
Jan 31, 2012 1306 1313 1292 1304 0 +3.28(+0.25%)
Jan 30, 2012 1295 1305 1283 1301 0 -3.32(-0.25%)
Jan 27, 2012 1300 1310 1290 1304 0 +2.02(+0.16%)
Jan 26, 2012 1309 1317 1296 1302 0 -0.36(-0.03%)
Jan 25, 2012 1291 1308 1282 1303 0 +8.61(+0.67%)
Jan 24, 2012 1285 1298 1278 1294 0 +3.60(+0.28%)
Jan 23, 2012 1281 1296 1275 1290 0 +8.24(+0.64%)
Jan 20, 2012 1279 1288 1272 1282 0 +3.82(+0.30%)
Jan 19, 2012 1275 1282 1265 1278 0 +7.96(+0.63%)
Jan 18, 2012 1265 1274 1254 1270 0 +2.93(+0.23%)
Jan 17, 2012 1282 1289 1264 1268 0 -3.00(-0.24%)
Jan 13, 2012 1271 1271 1271 0 -12.77(-1.00%)
Jan 12, 2012 1262 1287 1256 1283 0 +24.21(+1.92%)
Jan 11, 2012 1246 1263 1239 1259 0 -3.15(-0.25%)
Jan 10, 2012 1253 1274 1249 1262 0 +15.89(+1.27%)
Jan 09, 2012 1251 1256 1239 1246 0 -0.10(-0.01%)
Jan 06, 2012 1237 1253 1229 1246 0 +9.27(+0.75%)
Jan 05, 2012 1226 1243 1216 1237 0 +8.28(+0.67%)
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.