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 31, 2015 1916 1933 1911 1926 0 +5.32(+0.28%)
Mar 30, 2015 1907 1930 1902 1921 0 +17.17(+0.90%)
Mar 27, 2015 1901 1914 1897 1904 0 +1.96(+0.10%)
Mar 26, 2015 1905 1912 1895 1902 0 -9.97(-0.52%)
Mar 25, 2015 1943 1946 1911 1912 0 -28.68(-1.48%)
Mar 24, 2015 1950 1954 1936 1941 0 -10.86(-0.56%)
Mar 23, 2015 1948 1963 1938 1951 0 +7.14(+0.37%)
Mar 20, 2015 1948 1954 1933 1944 0 -0.38(-0.02%)
Mar 19, 2015 1956 1963 1943 1945 0 -12.55(-0.64%)
Mar 18, 2015 1933 1963 1924 1957 0 +19.05(+0.98%)
Mar 17, 2015 1932 1944 1927 1938 0 +3.90(+0.20%)
Mar 16, 2015 1906 1937 1905 1934 0 +33.11(+1.74%)
Mar 13, 2015 1900 1907 1885 1901 0 +6.24(+0.33%)
Mar 12, 2015 1882 1899 1880 1895 0 +17.73(+0.94%)
Mar 11, 2015 1884 1889 1874 1877 0 -7.39(-0.39%)
Mar 10, 2015 1895 1907 1881 1885 0 -25.61(-1.34%)
Mar 09, 2015 1906 1917 1901 1910 0 +5.66(+0.30%)
Mar 06, 2015 1918 1923 1897 1904 0 -18.60(-0.97%)
Mar 05, 2015 1927 1933 1912 1923 0 -7.88(-0.41%)
Mar 04, 2015 1931 1939 1924 1931 0 -9.34(-0.48%)
Mar 03, 2015 1938 1947 1937 1940 0 +7.05(+0.36%)
Mar 02, 2015 1917 1936 1914 1933 0 +18.35(+0.96%)
Feb 27, 2015 1915 1925 1902 1915 0 +0.78(+0.04%)
Feb 26, 2015 1914 1915 1904 1914 0 -4.44(-0.23%)
Feb 25, 2015 1912 1925 1904 1919 0 +12.34(+0.65%)
Feb 24, 2015 1904 1916 1900 1906 0 -3.02(-0.16%)
Feb 23, 2015 1906 1919 1899 1909 0 +2.81(+0.15%)
Feb 20, 2015 1901 1911 1887 1906 0 +5.11(+0.27%)
Feb 19, 2015 1912 1917 1887 1901 0 -11.96(-0.63%)
Feb 18, 2015 1881 1919 1872 1913 0 +34.92(+1.86%)
Feb 17, 2015 1837 1893 1835 1878 0 +56.64(+3.11%)
Feb 13, 2015 1822 1822 1822 1822 0 -44.98(-2.41%)
Feb 12, 2015 1861 1876 1856 1867 0 +8.35(+0.45%)
Feb 11, 2015 1862 1871 1849 1858 0 -3.70(-0.20%)
Feb 10, 2015 1860 1875 1851 1862 0 +8.54(+0.46%)
Feb 09, 2015 1839 1864 1839 1854 0 +6.93(+0.38%)
Feb 06, 2015 1862 1869 1838 1847 0 -15.51(-0.83%)
Feb 05, 2015 1847 1865 1837 1862 0 +17.38(+0.94%)
Feb 04, 2015 1848 1862 1838 1845 0 -5.37(-0.29%)
Feb 03, 2015 1824 1851 1821 1850 0 +26.57(+1.46%)
Feb 02, 2015 1824 1829 1799 1824 0 +8.90(+0.49%)
Jan 30, 2015 1837 1845 1812 1815 0 -36.20(-1.96%)
Jan 29, 2015 1853 1858 1835 1851 0 -4.75(-0.26%)
Jan 28, 2015 1877 1888 1852 1856 0 -18.65(-1.00%)
Jan 27, 2015 1864 1884 1861 1874 0 -2.55(-0.14%)
Jan 26, 2015 1867 1880 1855 1877 0 +8.76(+0.47%)
Jan 23, 2015 1859 1872 1853 1868 0 +4.28(+0.23%)
Jan 22, 2015 1865 1873 1853 1864 0 +8.55(+0.46%)
Jan 21, 2015 1851 1865 1848 1855 0 +0.48(+0.03%)
Jan 20, 2015 1848 1863 1835 1855 0 +16.50(+0.90%)
Jan 16, 2015 1824 1842 1816 1838 0 +12.97(+0.71%)
Jan 15, 2015 1825 1836 1824 1825 0 -5.00(-0.27%)
Jan 14, 2015 1813 1835 1807 1830 0 +6.05(+0.33%)
Jan 13, 2015 1824 1824 1824 1824 0 +8.06(+0.44%)
Jan 12, 2015 1821 1828 1808 1816 0 -4.26(-0.23%)
Jan 09, 2015 1833 1837 1816 1820 0 -15.33(-0.84%)
Jan 08, 2015 1827 1841 1824 1836 0 +20.08(+1.11%)
Jan 07, 2015 1821 1830 1805 1816 0 +0.90(+0.05%)
Jan 06, 2015 1818 1832 1802 1815 0 -1.44(-0.08%)
Jan 05, 2015 1824 1833 1811 1816 0 -19.64(-1.07%)
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.