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 28, 2012 1251 1263 1250 1261 0 +5.34(+0.43%)
Sep 27, 2012 1251 1262 1249 1255 0 +2.99(+0.24%)
Sep 26, 2012 1265 1273 1251 1252 0 -11.63(-0.92%)
Sep 25, 2012 1281 1285 1263 1264 0 -14.07(-1.10%)
Sep 24, 2012 1277 1286 1271 1278 0 -1.40(-0.11%)
Sep 21, 2012 1286 1290 1275 1280 0 -4.21(-0.33%)
Sep 20, 2012 1292 1295 1277 1284 0 -15.13(-1.16%)
Sep 19, 2012 1314 1319 1292 1299 0 -25.33(-1.91%)
Sep 18, 2012 1323 1331 1318 1324 0 +1.47(+0.11%)
Sep 17, 2012 1316 1335 1310 1323 0 +8.49(+0.65%)
Sep 14, 2012 1315 1323 1306 1314 0 -0.86(-0.07%)
Sep 13, 2012 1306 1320 1297 1315 0 +8.47(+0.65%)
Sep 12, 2012 1313 1319 1304 1307 0 -3.77(-0.29%)
Sep 11, 2012 1311 1316 1304 1310 0 -1.22(-0.09%)
Sep 10, 2012 1312 1318 1306 1312 0 -6.66(-0.51%)
Sep 07, 2012 1315 1321 1309 1318 0 +6.14(+0.47%)
Sep 06, 2012 1301 1315 1298 1312 0 +17.19(+1.33%)
Sep 05, 2012 1300 1305 1287 1295 0 -11.35(-0.87%)
Sep 04, 2012 1306 1313 1293 1306 0 +1.48(+0.11%)
Aug 31, 2012 1305 1305 1305 0 +0.37(+0.03%)
Aug 30, 2012 1302 1312 1297 1304 0 -5.39(-0.41%)
Aug 29, 2012 1300 1315 1298 1310 0 +10.06(+0.77%)
Aug 27, 2012 1307 1312 1297 1300 0 -6.61(-0.51%)
Aug 24, 2012 1303 1315 1299 1306 0 +0.40(+0.03%)
Aug 23, 2012 1308 1312 1302 1306 0 -4.33(-0.33%)
Aug 22, 2012 1310 1317 1304 1310 0 -1.50(-0.11%)
Aug 21, 2012 1317 1326 1310 1312 0 -5.81(-0.44%)
Aug 20, 2012 1328 1332 1301 1318 0 -25.12(-1.87%)
Aug 17, 2012 1342 1346 1334 1343 0 +0.49(+0.04%)
Aug 16, 2012 1327 1345 1325 1342 0 +13.62(+1.03%)
Aug 15, 2012 1319 1333 1317 1329 0 +6.38(+0.48%)
Aug 14, 2012 1322 1327 1315 1322 0 +4.23(+0.32%)
Aug 13, 2012 1318 1322 1311 1318 0 -3.09(-0.23%)
Aug 11, 2012 1314 1325 1309 1321 0 +0.00(+0.00%)
Aug 10, 2012 1314 1325 1309 1321 0 +4.26(+0.32%)
Aug 09, 2012 1318 1324 1311 1317 0 -1.38(-0.10%)
Aug 08, 2012 1314 1326 1306 1318 0 -8.00(-0.60%)
Aug 07, 2012 1332 1338 1320 1326 0 -1.52(-0.11%)
Aug 06, 2012 1331 1338 1324 1328 0 +1.37(+0.10%)
Aug 03, 2012 1322 1335 1318 1326 0 +19.52(+1.49%)
Aug 02, 2012 1306 1322 1299 1307 0 -8.12(-0.62%)
Aug 01, 2012 1327 1332 1307 1315 0 -8.26(-0.62%)
Jul 31, 2012 1327 1336 1310 1323 0 -7.47(-0.56%)
Jul 30, 2012 1288 1340 1314 1331 0 +41.58(+3.23%)
Jul 27, 2012 1257 1300 1253 1289 0 +38.53(+3.08%)
Jul 26, 2012 1237 1258 1216 1251 0 +15.02(+1.22%)
Jul 25, 2012 1237 1245 1225 1236 0 +0.27(+0.02%)
Jul 24, 2012 1245 1248 1225 1235 0 -11.76(-0.94%)
Jul 23, 2012 1236 1250 1226 1247 0 -3.99(-0.32%)
Jul 20, 2012 1260 1267 1249 1251 0 -15.07(-1.19%)
Jul 19, 2012 1257 1272 1246 1266 0 +7.45(+0.59%)
Jul 18, 2012 1245 1264 1241 1259 0 +8.62(+0.69%)
Jul 17, 2012 1238 1252 1231 1250 0 +11.31(+0.91%)
Jul 16, 2012 1233 1243 1226 1239 0 +1.19(+0.10%)
Jul 14, 2012 1222 1241 1222 1238 0 +0.00(+0.00%)
Jul 13, 2012 1222 1241 1222 1238 0 +13.49(+1.10%)
Jul 12, 2012 1209 1231 1204 1224 0 +8.42(+0.69%)
Jul 11, 2012 1236 1241 1198 1216 0 -28.35(-2.28%)
Jul 10, 2012 1241 1256 1231 1244 0 +1.86(+0.15%)
Jul 09, 2012 1236 1246 1233 1242 0 +2.77(+0.22%)
Jul 06, 2012 1238 1246 1234 1239 0 -8.25(-0.66%)
Jul 05, 2012 1248 1255 1244 1248 0 -5.37(-0.43%)
Jul 03, 2012 1253 1253 1253 0 +8.15(+0.65%)
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.