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 (%)
Oct 30, 2009 1122 1139 1096 1101 0 -27.83(-2.47%)
Oct 29, 2009 1126 1137 1105 1129 0 +5.83(+0.52%)
Oct 28, 2009 1138 1147 1116 1123 0 -19.02(-1.67%)
Oct 27, 2009 1129 1153 1123 1142 0 +11.58(+1.02%)
Oct 26, 2009 1134 1154 1119 1130 0 -7.48(-0.66%)
Oct 23, 2009 1145 1154 1134 1138 0 -22.74(-1.96%)
Oct 22, 2009 1151 1166 1141 1160 0 +10.45(+0.91%)
Oct 21, 2009 1145 1171 1141 1150 0 +1.14(+0.10%)
Oct 20, 2009 1142 1153 1141 1149 0 -6.56(-0.57%)
Oct 19, 2009 1150 1160 1141 1155 0 +6.03(+0.52%)
Oct 16, 2009 1148 1160 1132 1149 0 -12.60(-1.08%)
Oct 15, 2009 1114 1167 1113 1162 0 +39.87(+3.55%)
Oct 14, 2009 1103 1125 1094 1122 0 +26.89(+2.46%)
Oct 13, 2009 1087 1098 1085 1095 0 +4.79(+0.44%)
Oct 12, 2009 1096 1100 1086 1090 0 -2.27(-0.21%)
Oct 09, 2009 1088 1098 1085 1093 0 +3.41(+0.31%)
Oct 08, 2009 1083 1095 1079 1089 0 +12.94(+1.20%)
Oct 07, 2009 1077 1088 1067 1076 0 -6.37(-0.59%)
Oct 06, 2009 1081 1091 1071 1083 0 +6.90(+0.64%)
Oct 05, 2009 1077 1086 1062 1076 0 -1.32(-0.12%)
Oct 02, 2009 1068 1084 1065 1077 0 +1.55(+0.14%)
Oct 01, 2009 1100 1104 1073 1076 0 -30.23(-2.73%)
Sep 30, 2009 1110 1116 1092 1106 0 -4.96(-0.45%)
Sep 29, 2009 1109 1119 1099 1111 0 +3.76(+0.34%)
Sep 28, 2009 1090 1115 1086 1107 0 +24.89(+2.30%)
Sep 25, 2009 1092 1102 1076 1082 0 -13.97(-1.27%)
Sep 24, 2009 1105 1111 1087 1096 0 -10.73(-0.97%)
Sep 23, 2009 1112 1119 1095 1107 0 -5.09(-0.46%)
Sep 22, 2009 1116 1125 1104 1112 0 -2.30(-0.21%)
Sep 21, 2009 1125 1134 1108 1114 0 -20.76(-1.83%)
Sep 18, 2009 1122 1140 1114 1135 0 +13.59(+1.21%)
Sep 17, 2009 1121 1137 1112 1121 0 +5.62(+0.50%)
Sep 16, 2009 1117 1129 1109 1116 0 -0.17(-0.02%)
Sep 15, 2009 1115 1131 1093 1116 0 -9.47(-0.84%)
Sep 14, 2009 1095 1128 1095 1125 0 +10.94(+0.98%)
Sep 11, 2009 1110 1125 1105 1114 0 +3.14(+0.28%)
Sep 10, 2009 1106 1113 1097 1111 0 +4.35(+0.39%)
Sep 09, 2009 1091 1116 1088 1107 0 -3.41(-0.31%)
Sep 08, 2009 1095 1118 1084 1110 0 +8.99(+0.82%)
Sep 04, 2009 1101 1101 1101 0 +8.84(+0.81%)
Sep 03, 2009 1080 1094 1067 1093 0 +12.10(+1.12%)
Sep 02, 2009 1087 1092 1067 1080 0 -7.15(-0.66%)
Sep 01, 2009 1089 1111 1078 1088 0 -4.96(-0.45%)
Aug 31, 2009 1085 1101 1079 1093 0 -1.02(-0.09%)
Aug 28, 2009 1110 1116 1085 1094 0 -11.68(-1.06%)
Aug 27, 2009 1110 1114 1086 1105 0 -3.07(-0.28%)
Aug 26, 2009 1107 1117 1097 1108 0 -1.36(-0.12%)
Aug 25, 2009 1123 1131 1106 1110 0 -8.92(-0.80%)
Aug 24, 2009 1118 1131 1111 1119 0 +0.76(+0.07%)
Aug 21, 2009 1104 1129 1098 1118 0 +21.03(+1.92%)
Aug 20, 2009 1081 1101 1075 1097 0 +14.63(+1.35%)
Aug 19, 2009 1062 1085 1059 1082 0 +10.34(+0.96%)
Aug 18, 2009 1074 1089 1060 1072 0 -7.35(-0.68%)
Aug 17, 2009 1083 1106 1067 1079 0 -18.02(-1.64%)
Aug 14, 2009 1111 1115 1087 1097 0 -15.98(-1.44%)
Aug 13, 2009 1107 1137 1094 1113 0 +11.44(+1.04%)
Aug 12, 2009 1069 1113 1064 1102 0 +32.24(+3.01%)
Aug 11, 2009 1067 1076 1056 1070 0 -4.46(-0.42%)
Aug 10, 2009 1064 1078 1055 1074 0 +1.12(+0.10%)
Aug 07, 2009 1061 1078 1055 1073 0 +22.25(+2.12%)
Aug 06, 2009 1074 1080 1038 1051 0 -20.47(-1.91%)
Aug 05, 2009 1078 1088 1061 1071 0 +4.92(+0.46%)
Aug 04, 2009 1068 1079 1057 1066 0 -4.99(-0.47%)
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.