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 (%)
Apr 30, 2014 1631 1648 1627 1645 0 +13.79(+0.85%)
Apr 29, 2014 1632 1647 1623 1631 0 +3.20(+0.20%)
Apr 28, 2014 1615 1632 1608 1628 0 +20.31(+1.26%)
Apr 25, 2014 1614 1628 1596 1607 0 +4.60(+0.29%)
Apr 24, 2014 1589 1620 1583 1603 0 +14.50(+0.91%)
Apr 23, 2014 1581 1598 1577 1588 0 +6.70(+0.42%)
Apr 22, 2014 1579 1592 1574 1582 0 +10.92(+0.70%)
Apr 21, 2014 1569 1579 1561 1571 0 +0.43(+0.03%)
Apr 17, 2014 1570 1570 1570 0 -5.68(-0.36%)
Apr 16, 2014 1562 1580 1554 1576 0 +24.01(+1.55%)
Apr 15, 2014 1554 1559 1536 1552 0 -1.21(-0.08%)
Apr 14, 2014 1549 1557 1540 1553 0 +14.01(+0.91%)
Apr 11, 2014 1552 1560 1538 1539 0 -17.05(-1.10%)
Apr 10, 2014 1577 1588 1555 1556 0 -22.05(-1.40%)
Apr 09, 2014 1579 1585 1569 1578 0 +1.75(+0.11%)
Apr 08, 2014 1561 1581 1558 1576 0 +16.27(+1.04%)
Apr 07, 2014 1569 1580 1557 1560 0 -9.79(-0.62%)
Apr 04, 2014 1579 1589 1568 1570 0 -3.90(-0.25%)
Apr 03, 2014 1572 1577 1565 1574 0 +3.55(+0.23%)
Apr 02, 2014 1572 1582 1561 1570 0 -3.31(-0.21%)
Apr 01, 2014 1578 1583 1565 1574 0 -3.92(-0.25%)
Mar 31, 2014 1559 1580 1554 1578 0 +27.06(+1.75%)
Mar 28, 2014 1554 1565 1547 1551 0 -0.04(-0.00%)
Mar 27, 2014 1541 1557 1534 1551 0 +12.03(+0.78%)
Mar 26, 2014 1552 1557 1536 1539 0 -7.06(-0.46%)
Mar 25, 2014 1548 1555 1539 1546 0 +3.65(+0.24%)
Mar 24, 2014 1558 1566 1539 1542 0 -13.08(-0.84%)
Mar 21, 2014 1573 1578 1552 1555 0 -6.71(-0.43%)
Mar 20, 2014 1562 1572 1557 1562 0 -4.37(-0.28%)
Mar 19, 2014 1564 1577 1556 1566 0 -0.18(-0.01%)
Mar 18, 2014 1557 1570 1555 1566 0 +10.01(+0.64%)
Mar 17, 2014 1552 1562 1548 1556 0 +10.46(+0.68%)
Mar 14, 2014 1541 1556 1534 1546 0 +4.22(+0.27%)
Mar 13, 2014 1555 1557 1537 1542 0 -8.28(-0.53%)
Mar 12, 2014 1556 1561 1545 1550 0 -14.67(-0.94%)
Mar 11, 2014 1571 1574 1557 1565 0 -6.14(-0.39%)
Mar 10, 2014 1571 1578 1563 1571 0 -4.44(-0.28%)
Mar 07, 2014 1571 1581 1564 1575 0 +10.80(+0.69%)
Mar 06, 2014 1553 1566 1549 1564 0 +4.11(+0.26%)
Mar 05, 2014 1563 1566 1552 1560 0 -2.00(-0.13%)
Mar 04, 2014 1561 1572 1549 1562 0 +11.89(+0.77%)
Mar 03, 2014 1538 1555 1536 1550 0 -3.93(-0.25%)
Feb 28, 2014 1525 1557 1521 1554 0 +29.76(+1.95%)
Feb 27, 2014 1530 1539 1516 1524 0 -6.22(-0.41%)
Feb 26, 2014 1536 1547 1523 1531 0 -15.94(-1.03%)
Feb 25, 2014 1554 1560 1541 1547 0 -7.37(-0.47%)
Feb 24, 2014 1558 1567 1549 1554 0 +3.46(+0.22%)
Feb 21, 2014 1559 1568 1545 1551 0 -5.22(-0.34%)
Feb 20, 2014 1558 1569 1549 1556 0 -2.66(-0.17%)
Feb 19, 2014 1561 1573 1547 1558 0 -15.48(-0.98%)
Feb 18, 2014 1599 1613 1562 1574 0 -42.84(-2.65%)
Feb 14, 2014 1617 1617 1617 0 +13.51(+0.84%)
Feb 13, 2014 1585 1607 1580 1603 0 +12.51(+0.79%)
Feb 12, 2014 1590 1597 1586 1591 0 +4.65(+0.29%)
Feb 11, 2014 1575 1595 1571 1586 0 +9.57(+0.61%)
Feb 10, 2014 1579 1584 1564 1577 0 -5.36(-0.34%)
Feb 07, 2014 1554 1591 1553 1582 0 +34.59(+2.24%)
Feb 06, 2014 1528 1554 1519 1547 0 +11.97(+0.78%)
Feb 05, 2014 1527 1544 1523 1535 0 +3.49(+0.23%)
Feb 04, 2014 1528 1538 1522 1532 0 +9.57(+0.63%)
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.