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 (%)
Sep 30, 2008 1214 1227 1169 1202 0 +7.33(+0.61%)
Sep 29, 2008 1253 1266 1173 1194 0 -71.06(-5.62%)
Sep 26, 2008 1254 1274 1230 1265 0 -5.90(-0.46%)
Sep 25, 2008 1270 1284 1250 1271 0 +14.12(+1.12%)
Sep 24, 2008 1265 1279 1227 1257 0 -3.18(-0.25%)
Sep 23, 2008 1296 1324 1246 1260 0 -38.73(-2.98%)
Sep 22, 2008 1309 1342 1290 1299 0 -15.85(-1.21%)
Sep 19, 2008 1342 1411 1267 1315 0 +15.49(+1.19%)
Sep 18, 2008 1248 1321 1221 1299 0 +63.35(+5.12%)
Sep 17, 2008 1276 1289 1221 1236 0 -59.18(-4.57%)
Sep 16, 2008 1288 1314 1229 1295 0 -7.22(-0.55%)
Sep 15, 2008 1317 1346 1285 1303 0 -42.42(-3.15%)
Sep 12, 2008 1316 1350 1301 1345 0 +23.35(+1.77%)
Sep 11, 2008 1296 1326 1275 1322 0 +17.18(+1.32%)
Sep 10, 2008 1301 1318 1277 1304 0 +12.11(+0.94%)
Sep 09, 2008 1333 1341 1288 1292 0 -42.21(-3.16%)
Sep 08, 2008 1343 1362 1310 1335 0 +14.08(+1.07%)
Sep 05, 2008 1301 1330 1285 1320 0 +15.22(+1.17%)
Sep 04, 2008 1330 1340 1302 1305 0 -32.26(-2.41%)
Sep 03, 2008 1348 1361 1325 1337 0 -16.02(-1.18%)
Sep 02, 2008 1366 1390 1340 1353 0 -4.11(-0.30%)
Sep 01, 2008 1364 1378 1348 1358 0 +0.00(+0.00%)
Aug 29, 2008 1364 1378 1348 1358 0 -10.61(-0.78%)
Aug 28, 2008 1354 1376 1346 1368 0 +15.04(+1.11%)
Aug 27, 2008 1341 1363 1338 1353 0 +6.39(+0.47%)
Aug 26, 2008 1341 1357 1327 1347 0 +2.01(+0.15%)
Aug 25, 2008 1357 1364 1338 1345 0 -20.62(-1.51%)
Aug 22, 2008 1357 1374 1348 1365 0 +13.97(+1.03%)
Aug 21, 2008 1345 1361 1323 1351 0 +3.00(+0.22%)
Aug 20, 2008 1342 1359 1331 1348 0 +9.68(+0.72%)
Aug 19, 2008 1353 1364 1329 1339 0 -18.02(-1.33%)
Aug 18, 2008 1364 1376 1344 1357 0 -3.54(-0.26%)
Aug 15, 2008 1372 1385 1345 1360 0 -10.37(-0.76%)
Aug 14, 2008 1381 1398 1351 1371 0 -20.67(-1.49%)
Aug 13, 2008 1392 1409 1371 1391 0 -7.01(-0.50%)
Aug 12, 2008 1417 1423 1384 1398 0 -20.92(-1.47%)
Aug 11, 2008 1410 1433 1396 1419 0 +9.45(+0.67%)
Aug 08, 2008 1386 1414 1378 1410 0 +26.66(+1.93%)
Aug 07, 2008 1387 1406 1370 1383 0 -12.82(-0.92%)
Aug 06, 2008 1388 1417 1360 1396 0 +2.82(+0.20%)
Aug 05, 2008 1378 1404 1360 1393 0 +23.93(+1.75%)
Aug 04, 2008 1380 1395 1358 1369 0 -9.38(-0.68%)
Aug 01, 2008 1382 1396 1357 1379 0 -5.46(-0.39%)
Jul 31, 2008 1386 1401 1370 1384 0 -5.12(-0.37%)
Jul 30, 2008 1387 1401 1369 1389 0 +8.19(+0.59%)
Jul 29, 2008 1376 1395 1352 1381 0 +18.76(+1.38%)
Jul 28, 2008 1387 1392 1347 1362 0 -26.67(-1.92%)
Jul 25, 2008 1391 1408 1371 1389 0 +1.66(+0.12%)
Jul 24, 2008 1400 1415 1376 1387 0 -15.33(-1.09%)
Jul 23, 2008 1406 1420 1381 1403 0 -4.18(-0.30%)
Jul 22, 2008 1383 1424 1375 1407 0 +10.13(+0.73%)
Jul 21, 2008 1381 1407 1369 1397 0 +22.02(+1.60%)
Jul 18, 2008 1372 1384 1348 1375 0 +0.27(+0.02%)
Jul 17, 2008 1356 1379 1337 1374 0 +21.10(+1.56%)
Jul 16, 2008 1325 1358 1309 1353 0 +27.15(+2.05%)
Jul 15, 2008 1340 1354 1293 1326 0 -16.73(-1.25%)
Jul 14, 2008 1372 1389 1308 1343 0 +22.51(+1.70%)
Jul 11, 2008 1317 1337 1295 1320 0 -11.01(-0.83%)
Jul 10, 2008 1314 1339 1290 1331 0 +32.01(+2.46%)
Jul 09, 2008 1312 1331 1286 1299 0 -9.42(-0.72%)
Jul 08, 2008 1286 1319 1272 1309 0 +14.04(+1.08%)
Jul 07, 2008 1314 1325 1271 1295 0 -19.79(-1.51%)
Jul 04, 2008 1364 1374 1303 1314 0 +0.00(+0.00%)
Jul 03, 2008 1364 1374 1303 1314 0 +1.98(+0.15%)
Jul 02, 2008 1345 1354 1305 1312 0 -29.81(-2.22%)
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.