Waste Management Sector (CIX: MSECTOR637)
1,738.52   +2.19 (+0.13%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1592 1618 1587 1611 0 +19.95(+1.25%)
Oct 30, 2013 1615 1627 1589 1591 0 -24.20(-1.50%)
Oct 29, 2013 1619 1645 1610 1615 0 -4.12(-0.25%)
Oct 28, 2013 1624 1631 1613 1619 0 -4.27(-0.26%)
Oct 25, 2013 1615 1626 1603 1624 0 +14.74(+0.92%)
Oct 24, 2013 1611 1628 1596 1609 0 -17.23(-1.06%)
Oct 23, 2013 1618 1631 1610 1626 0 +2.44(+0.15%)
Oct 22, 2013 1611 1630 1609 1624 0 +18.38(+1.15%)
Oct 21, 2013 1601 1607 1591 1605 0 +4.30(+0.27%)
Oct 18, 2013 1606 1609 1597 1601 0 -2.86(-0.18%)
Oct 17, 2013 1587 1607 1582 1604 0 +8.49(+0.53%)
Oct 16, 2013 1588 1599 1581 1595 0 +21.91(+1.39%)
Oct 15, 2013 1575 1589 1570 1573 0 -8.92(-0.56%)
Oct 14, 2013 1573 1586 1567 1582 0 -0.15(-0.01%)
Oct 11, 2013 1559 1585 1557 1582 0 +18.94(+1.21%)
Oct 10, 2013 1550 1565 1544 1563 0 +26.05(+1.69%)
Oct 09, 2013 1550 1551 1533 1537 0 -7.86(-0.51%)
Oct 08, 2013 1554 1562 1541 1545 0 -12.95(-0.83%)
Oct 07, 2013 1547 1564 1542 1558 0 -2.27(-0.15%)
Oct 04, 2013 1551 1567 1545 1561 0 +10.00(+0.64%)
Oct 03, 2013 1565 1567 1536 1551 0 -19.98(-1.27%)
Oct 02, 2013 1574 1578 1556 1570 0 -11.33(-0.72%)
Oct 01, 2013 1570 1587 1564 1582 0 +11.07(+0.70%)
Sep 27, 2013 1570 1576 1561 1571 0 -9.76(-0.62%)
Sep 26, 2013 1573 1582 1569 1581 0 +11.02(+0.70%)
Sep 25, 2013 1570 1580 1562 1569 0 -4.87(-0.31%)
Sep 24, 2013 1580 1591 1571 1574 0 -8.86(-0.56%)
Sep 23, 2013 1586 1595 1575 1583 0 -6.35(-0.40%)
Sep 20, 2013 1596 1600 1582 1590 0 -5.04(-0.32%)
Sep 19, 2013 1597 1605 1589 1595 0 -0.03(-0.00%)
Sep 18, 2013 1564 1597 1558 1595 0 +28.49(+1.82%)
Sep 17, 2013 1573 1577 1558 1566 0 -7.09(-0.45%)
Sep 16, 2013 1565 1579 1553 1573 0 +24.35(+1.57%)
Sep 13, 2013 1556 1559 1544 1549 0 -2.59(-0.17%)
Sep 12, 2013 1551 1560 1546 1551 0 +0.65(+0.04%)
Sep 11, 2013 1543 1556 1536 1551 0 +8.30(+0.54%)
Sep 10, 2013 1537 1547 1531 1543 0 +13.85(+0.91%)
Sep 09, 2013 1514 1531 1514 1529 0 +18.52(+1.23%)
Sep 06, 2013 1517 1522 1500 1510 0 -1.77(-0.12%)
Sep 05, 2013 1513 1521 1507 1512 0 -3.65(-0.24%)
Sep 04, 2013 1502 1523 1495 1516 0 +6.54(+0.43%)
Sep 03, 2013 1539 1543 1500 1509 0 -15.29(-1.00%)
Aug 30, 2013 1524 1524 1524 0 -15.01(-0.98%)
Aug 29, 2013 1544 1553 1535 1539 0 -7.16(-0.46%)
Aug 28, 2013 1542 1552 1535 1547 0 -2.11(-0.14%)
Aug 27, 2013 1562 1570 1547 1549 0 -27.47(-1.74%)
Aug 26, 2013 1577 1584 1569 1576 0 -1.60(-0.10%)
Aug 23, 2013 1572 1582 1567 1578 0 +8.57(+0.55%)
Aug 22, 2013 1557 1579 1554 1569 0 +14.56(+0.94%)
Aug 21, 2013 1566 1569 1551 1555 0 -15.51(-0.99%)
Aug 20, 2013 1556 1576 1548 1570 0 +13.91(+0.89%)
Aug 19, 2013 1556 1564 1551 1556 0 -2.37(-0.15%)
Aug 16, 2013 1555 1565 1551 1559 0 -0.32(-0.02%)
Aug 15, 2013 1582 1585 1552 1559 0 -42.53(-2.66%)
Aug 14, 2013 1610 1612 1596 1601 0 -9.56(-0.59%)
Aug 13, 2013 1604 1615 1597 1611 0 +6.93(+0.43%)
Aug 12, 2013 1601 1614 1597 1604 0 -1.10(-0.07%)
Aug 09, 2013 1605 1610 1593 1605 0 -0.41(-0.03%)
Aug 08, 2013 1596 1612 1588 1606 0 +14.85(+0.93%)
Aug 07, 2013 1580 1594 1569 1591 0 -4.28(-0.27%)
Aug 06, 2013 1597 1602 1590 1595 0 -5.84(-0.36%)
Aug 05, 2013 1592 1605 1588 1601 0 +3.22(+0.20%)
Aug 02, 2013 1592 1602 1584 1598 0 +2.90(+0.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here