Waste Management Sector (CIX: MSECTOR637)
1,749.79   +4.97 (+0.28%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1632 1632 1632 0 +1.75(+0.11%)
Dec 30, 2013 1629 1635 1624 1630 0 -3.35(-0.21%)
Dec 27, 2013 1635 1640 1629 1634 0 -0.40(-0.02%)
Dec 26, 2013 1639 1643 1629 1634 0 -0.40(-0.02%)
Dec 24, 2013 1635 1635 1635 0 +11.37(+0.70%)
Dec 23, 2013 1617 1628 1613 1623 0 +11.57(+0.72%)
Dec 20, 2013 1601 1621 1597 1612 0 +10.55(+0.66%)
Dec 19, 2013 1600 1610 1590 1601 0 -2.24(-0.14%)
Dec 18, 2013 1598 1609 1572 1603 0 +7.63(+0.48%)
Dec 17, 2013 1606 1612 1592 1596 0 -12.97(-0.81%)
Dec 16, 2013 1606 1615 1601 1609 0 +5.13(+0.32%)
Dec 13, 2013 1607 1613 1595 1604 0 -0.30(-0.02%)
Dec 12, 2013 1602 1615 1596 1604 0 +0.23(+0.01%)
Dec 11, 2013 1626 1632 1602 1604 0 -24.33(-1.49%)
Dec 10, 2013 1630 1638 1623 1628 0 -3.54(-0.22%)
Dec 09, 2013 1642 1646 1628 1632 0 -9.53(-0.58%)
Dec 06, 2013 1639 1647 1634 1641 0 +17.85(+1.10%)
Dec 05, 2013 1623 1632 1617 1623 0 -3.04(-0.19%)
Dec 04, 2013 1625 1634 1614 1626 0 -4.02(-0.25%)
Dec 03, 2013 1634 1645 1624 1630 0 -14.48(-0.88%)
Dec 02, 2013 1648 1656 1637 1645 0 -9.82(-0.59%)
Nov 29, 2013 1653 1663 1647 1655 0 -0.21(-0.01%)
Nov 27, 2013 1655 1655 1655 0 -4.31(-0.26%)
Nov 26, 2013 1657 1664 1654 1659 0 +1.72(+0.10%)
Nov 25, 2013 1675 1680 1653 1657 0 -12.78(-0.77%)
Nov 22, 2013 1655 1672 1649 1670 0 +12.63(+0.76%)
Nov 21, 2013 1649 1662 1640 1658 0 +4.92(+0.30%)
Nov 20, 2013 1656 1664 1646 1653 0 -0.63(-0.04%)
Nov 19, 2013 1654 1661 1645 1653 0 -5.95(-0.36%)
Nov 18, 2013 1656 1669 1648 1659 0 +4.06(+0.25%)
Nov 15, 2013 1641 1658 1637 1655 0 +14.32(+0.87%)
Nov 14, 2013 1625 1647 1623 1641 0 +32.96(+2.05%)
Nov 12, 2013 1606 1615 1592 1608 0 -4.35(-0.27%)
Nov 11, 2013 1617 1624 1606 1612 0 -7.48(-0.46%)
Nov 08, 2013 1599 1623 1597 1620 0 +20.63(+1.29%)
Nov 07, 2013 1617 1622 1597 1599 0 -13.87(-0.86%)
Nov 06, 2013 1620 1625 1603 1613 0 -4.79(-0.30%)
Nov 05, 2013 1613 1623 1607 1618 0 -0.40(-0.02%)
Nov 04, 2013 1622 1626 1612 1618 0 -3.03(-0.19%)
Nov 01, 2013 1620 1634 1611 1621 0 +10.24(+0.64%)
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%)
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