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 (%)
Jun 30, 2012 1229 1247 1225 1246 0 -0.63(-0.05%)
Jun 29, 2012 1229 1248 1225 1247 0 +34.63(+2.86%)
Jun 28, 2012 1201 1215 1196 1212 0 +0.70(+0.06%)
Jun 27, 2012 1206 1218 1204 1212 0 +8.47(+0.70%)
Jun 26, 2012 1202 1211 1197 1203 0 +2.33(+0.19%)
Jun 25, 2012 1201 1210 1192 1201 0 -9.57(-0.79%)
Jun 22, 2012 1216 1223 1202 1210 0 -1.14(-0.09%)
Jun 21, 2012 1233 1240 1210 1212 0 -20.00(-1.62%)
Jun 20, 2012 1234 1238 1223 1232 0 -1.67(-0.14%)
Jun 19, 2012 1227 1246 1222 1233 0 +12.16(+1.00%)
Jun 18, 2012 1213 1224 1208 1221 0 +5.27(+0.43%)
Jun 15, 2012 1219 1224 1210 1216 0 -1.83(-0.15%)
Jun 14, 2012 1219 1226 1212 1218 0 +1.00(+0.08%)
Jun 13, 2012 1216 1225 1209 1217 0 -1.83(-0.15%)
Jun 12, 2012 1217 1224 1206 1218 0 +3.86(+0.32%)
Jun 11, 2012 1236 1239 1213 1215 0 -13.55(-1.10%)
Jun 08, 2012 1214 1231 1212 1228 0 +10.59(+0.87%)
Jun 07, 2012 1227 1237 1214 1218 0 -1.35(-0.11%)
Jun 06, 2012 1207 1223 1203 1219 0 +13.23(+1.10%)
Jun 05, 2012 1203 1212 1198 1206 0 +0.07(+0.01%)
Jun 04, 2012 1214 1217 1197 1206 0 -5.33(-0.44%)
Jun 02, 2012 1215 1223 1208 1211 0 +0.00(+0.00%)
Jun 01, 2012 1215 1223 1208 1211 0 -17.64(-1.44%)
May 31, 2012 1231 1236 1219 1229 0 -2.78(-0.23%)
May 30, 2012 1238 1242 1226 1231 0 -13.32(-1.07%)
May 29, 2012 1247 1254 1237 1245 0 +2.18(+0.18%)
May 25, 2012 1242 1242 1242 0 -2.48(-0.20%)
May 24, 2012 1247 1255 1232 1245 0 -1.26(-0.10%)
May 23, 2012 1224 1250 1221 1246 0 +11.93(+0.97%)
May 22, 2012 1231 1244 1222 1234 0 +5.84(+0.48%)
May 21, 2012 1212 1231 1209 1228 0 +17.63(+1.46%)
May 18, 2012 1219 1226 1206 1211 0 -3.39(-0.28%)
May 17, 2012 1226 1231 1210 1214 0 -12.85(-1.05%)
May 16, 2012 1229 1237 1223 1227 0 +5.59(+0.46%)
May 15, 2012 1220 1234 1214 1221 0 +0.66(+0.05%)
May 14, 2012 1241 1243 1214 1221 0 -33.47(-2.67%)
May 11, 2012 1256 1267 1250 1254 0 -7.58(-0.60%)
May 10, 2012 1258 1270 1253 1262 0 +8.96(+0.72%)
May 09, 2012 1254 1264 1247 1253 0 -10.88(-0.86%)
May 08, 2012 1259 1267 1250 1264 0 -1.27(-0.10%)
May 07, 2012 1261 1273 1256 1265 0 +2.81(+0.22%)
May 04, 2012 1273 1279 1259 1262 0 -15.48(-1.21%)
May 03, 2012 1287 1294 1273 1278 0 -9.99(-0.78%)
May 02, 2012 1288 1294 1278 1288 0 -8.69(-0.67%)
May 01, 2012 1289 1305 1283 1296 0 +6.89(+0.53%)
Apr 30, 2012 1290 1302 1283 1289 0 -0.32(-0.02%)
Apr 27, 2012 1313 1326 1273 1290 0 -50.80(-3.79%)
Apr 26, 2012 1343 1353 1325 1341 0 -15.26(-1.13%)
Apr 25, 2012 1354 1367 1346 1356 0 +9.10(+0.68%)
Apr 24, 2012 1346 1356 1341 1347 0 +1.99(+0.15%)
Apr 23, 2012 1344 1349 1334 1345 0 -9.91(-0.73%)
Apr 20, 2012 1349 1370 1346 1355 0 +9.95(+0.74%)
Apr 19, 2012 1347 1359 1336 1345 0 -3.68(-0.27%)
Apr 18, 2012 1341 1356 1338 1348 0 +4.08(+0.30%)
Apr 17, 2012 1338 1350 1329 1344 0 +11.19(+0.84%)
Apr 16, 2012 1337 1344 1326 1333 0 -1.18(-0.09%)
Apr 13, 2012 1340 1344 1331 1334 0 -9.52(-0.71%)
Apr 12, 2012 1325 1348 1321 1344 0 +16.89(+1.27%)
Apr 11, 2012 1322 1330 1316 1327 0 +15.24(+1.16%)
Apr 10, 2012 1323 1331 1309 1312 0 -15.84(-1.19%)
Apr 09, 2012 1323 1334 1319 1328 0 -8.62(-0.65%)
Apr 05, 2012 1322 1338 1318 1336 0 +8.24(+0.62%)
Apr 04, 2012 1320 1331 1312 1328 0 -1.41(-0.11%)
Apr 03, 2012 1334 1338 1322 1329 0 -7.10(-0.53%)
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.