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 28, 2013 1509 1525 1498 1516 0 +6.69(+0.44%)
Jun 26, 2013 1495 1512 1489 1509 0 +25.23(+1.70%)
Jun 25, 2013 1483 1495 1469 1484 0 +12.32(+0.84%)
Jun 24, 2013 1483 1489 1468 1472 0 -24.53(-1.64%)
Jun 21, 2013 1498 1507 1483 1496 0 +7.43(+0.50%)
Jun 20, 2013 1506 1508 1485 1489 0 -28.41(-1.87%)
Jun 19, 2013 1544 1546 1516 1517 0 -28.16(-1.82%)
Jun 18, 2013 1528 1548 1525 1545 0 +20.83(+1.37%)
Jun 17, 2013 1513 1534 1503 1524 0 +21.68(+1.44%)
Jun 14, 2013 1502 1511 1495 1503 0 -2.21(-0.15%)
Jun 13, 2013 1489 1509 1486 1505 0 +5.02(+0.33%)
Jun 12, 2013 1515 1516 1498 1500 0 -6.97(-0.46%)
Jun 11, 2013 1505 1520 1498 1507 0 -9.33(-0.62%)
Jun 10, 2013 1522 1530 1512 1516 0 +0.51(+0.03%)
Jun 07, 2013 1495 1519 1465 1516 0 +3.34(+0.22%)
Jun 06, 2013 1520 1526 1496 1512 0 -9.18(-0.60%)
Jun 05, 2013 1534 1539 1513 1522 0 -21.63(-1.40%)
Jun 04, 2013 1547 1557 1534 1543 0 -6.57(-0.42%)
Jun 03, 2013 1554 1559 1535 1550 0 -2.05(-0.13%)
May 31, 2013 1557 1571 1549 1552 0 -10.84(-0.69%)
May 30, 2013 1549 1572 1546 1563 0 +18.48(+1.20%)
May 29, 2013 1560 1562 1536 1544 0 -23.51(-1.50%)
May 28, 2013 1577 1583 1559 1568 0 +0.81(+0.05%)
May 24, 2013 1567 1567 1567 0 -1.07(-0.07%)
May 23, 2013 1554 1576 1551 1568 0 +4.36(+0.28%)
May 22, 2013 1578 1592 1558 1564 0 -16.47(-1.04%)
May 21, 2013 1573 1588 1571 1580 0 +7.84(+0.50%)
May 20, 2013 1571 1579 1565 1572 0 -0.28(-0.02%)
May 17, 2013 1558 1575 1556 1573 0 +17.85(+1.15%)
May 16, 2013 1547 1561 1543 1555 0 +2.14(+0.14%)
May 15, 2013 1529 1556 1523 1553 0 +34.99(+2.31%)
May 13, 2013 1525 1528 1514 1518 0 -10.28(-0.67%)
May 10, 2013 1534 1540 1523 1528 0 -7.19(-0.47%)
May 09, 2013 1541 1546 1527 1535 0 -9.13(-0.59%)
May 08, 2013 1541 1548 1532 1544 0 +1.57(+0.10%)
May 07, 2013 1528 1545 1526 1543 0 +16.61(+1.09%)
May 06, 2013 1520 1529 1515 1526 0 +2.82(+0.19%)
May 03, 2013 1518 1524 1509 1523 0 +14.13(+0.94%)
May 02, 2013 1507 1514 1495 1509 0 +4.74(+0.32%)
May 01, 2013 1514 1532 1502 1504 0 -17.16(-1.13%)
Apr 30, 2013 1505 1525 1498 1521 0 +13.04(+0.86%)
Apr 29, 2013 1504 1519 1497 1508 0 +0.02(+0.00%)
Apr 26, 2013 1498 1513 1491 1508 0 +13.11(+0.88%)
Apr 25, 2013 1493 1528 1485 1495 0 +11.46(+0.77%)
Apr 24, 2013 1465 1494 1461 1484 0 +22.69(+1.55%)
Apr 23, 2013 1456 1469 1448 1461 0 +9.84(+0.68%)
Apr 22, 2013 1456 1463 1443 1451 0 -3.78(-0.26%)
Apr 19, 2013 1442 1462 1437 1455 0 +15.67(+1.09%)
Apr 18, 2013 1447 1452 1431 1439 0 -5.87(-0.41%)
Apr 17, 2013 1466 1471 1436 1445 0 -30.07(-2.04%)
Apr 16, 2013 1458 1479 1454 1475 0 +22.13(+1.52%)
Apr 15, 2013 1479 1486 1445 1453 0 -32.75(-2.20%)
Apr 12, 2013 1482 1495 1476 1486 0 -0.98(-0.07%)
Apr 11, 2013 1478 1490 1468 1487 0 +6.84(+0.46%)
Apr 10, 2013 1460 1484 1458 1480 0 +23.67(+1.63%)
Apr 09, 2013 1452 1466 1447 1456 0 +6.87(+0.47%)
Apr 08, 2013 1441 1450 1431 1450 0 +9.05(+0.63%)
Apr 05, 2013 1440 1446 1433 1440 0 -12.83(-0.88%)
Apr 04, 2013 1451 1461 1446 1453 0 +4.28(+0.30%)
Apr 03, 2013 1457 1464 1442 1449 0 -6.27(-0.43%)
Apr 02, 2013 1458 1471 1450 1455 0 +3.34(+0.23%)
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.