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 (%)
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%)
Aug 03, 2009 1082 1092 1053 1071 0 -6.96(-0.65%)
Jul 31, 2009 1070 1094 1065 1078 0 +6.28(+0.59%)
Jul 30, 2009 1099 1112 1064 1072 0 -24.05(-2.19%)
Jul 29, 2009 1093 1104 1078 1096 0 -6.96(-0.63%)
Jul 28, 2009 1102 1116 1093 1103 0 -1.07(-0.10%)
Jul 27, 2009 1104 1112 1091 1104 0 +3.34(+0.30%)
Jul 24, 2009 1095 1111 1080 1101 0 -2.53(-0.23%)
Jul 23, 2009 1080 1107 1073 1103 0 +20.84(+1.93%)
Jul 22, 2009 1062 1093 1056 1082 0 +13.59(+1.27%)
Jul 21, 2009 1079 1090 1055 1069 0 +34.06(+3.29%)
Jun 26, 2009 1039 1051 1020 1035 0 -9.20(-0.88%)
Jun 25, 2009 1028 1047 1022 1044 0 +28.54(+2.81%)
Jun 24, 2009 1002 1029 993.27 1015 0 +17.24(+1.73%)
Jun 23, 2009 1008 1017 992.70 998.04 0 -13.02(-1.29%)
Jun 22, 2009 1035 1047 1005 1011 0 -31.79(-3.05%)
Jun 19, 2009 1050 1057 1034 1043 0 +1.27(+0.12%)
Jun 18, 2009 1033 1050 1021 1042 0 +11.63(+1.13%)
Jun 17, 2009 1018 1040 1012 1030 0 +13.34(+1.31%)
Jun 16, 2009 1033 1037 1009 1017 0 -13.36(-1.30%)
Jun 15, 2009 1043 1049 1019 1030 0 -22.92(-2.18%)
Jun 12, 2009 1047 1056 1033 1053 0 +2.37(+0.23%)
Jun 11, 2009 1035 1062 1029 1051 0 +20.02(+1.94%)
Jun 10, 2009 1036 1044 1015 1030 0 -0.01(-0.00%)
Jun 09, 2009 1027 1039 1016 1031 0 +3.72(+0.36%)
Jun 08, 2009 1021 1037 1006 1027 0 -12.28(-1.18%)
Jun 05, 2009 1048 1056 1033 1039 0 -0.02(-0.00%)
Jun 04, 2009 1042 1053 1031 1039 0 -0.57(-0.05%)
Jun 03, 2009 1040 1054 1025 1040 0 -7.41(-0.71%)
Jun 02, 2009 1052 1065 1040 1047 0 -10.01(-0.95%)
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.