Waste Management Sector (CIX: MSECTOR637)
1,815.83   -8.37 (-0.46%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 952.54 970.38 915.01 943.91 0 -27.11(-2.79%)
Feb 26, 2009 1003 1008 967.81 971.03 0 -24.80(-2.49%)
Feb 25, 2009 998.24 1020 978.02 995.82 0 -6.79(-0.68%)
Feb 24, 2009 988.06 1011 965.06 1003 0 +17.48(+1.77%)
Feb 23, 2009 1034 1043 980.94 985.13 0 -41.26(-4.02%)
Feb 20, 2009 1011 1037 996.29 1026 0 +4.63(+0.45%)
Feb 19, 2009 1028 1043 1015 1022 0 -1.30(-0.13%)
Feb 18, 2009 1027 1040 1010 1023 0 +0.09(+0.01%)
Feb 17, 2009 1016 1042 995.67 1023 0 -26.72(-2.55%)
Feb 16, 2009 1047 1066 1035 1050 0 +0.00(+0.00%)
Feb 13, 2009 1047 1066 1035 1050 0 -1.93(-0.18%)
Feb 12, 2009 1040 1061 992.55 1052 0 +21.62(+2.10%)
Feb 11, 2009 1037 1055 1019 1030 0 -0.92(-0.09%)
Feb 10, 2009 1057 1078 1025 1031 0 -35.87(-3.36%)
Feb 09, 2009 1070 1082 1044 1067 0 -5.32(-0.50%)
Feb 06, 2009 1075 1091 1059 1072 0 -2.00(-0.19%)
Feb 05, 2009 1071 1092 1051 1074 0 -7.58(-0.70%)
Feb 04, 2009 1098 1119 1074 1082 0 -13.04(-1.19%)
Feb 03, 2009 1094 1106 1070 1095 0 +5.21(+0.48%)
Feb 02, 2009 1100 1113 1068 1090 0 -28.02(-2.51%)
Jan 30, 2009 1143 1151 1109 1118 0 -20.71(-1.82%)
Jan 29, 2009 1154 1166 1129 1138 0 -24.33(-2.09%)
Jan 28, 2009 1160 1177 1143 1163 0 +15.99(+1.39%)
Jan 27, 2009 1142 1159 1132 1147 0 +8.53(+0.75%)
Jan 26, 2009 1123 1156 1115 1138 0 +18.14(+1.62%)
Jan 23, 2009 1112 1142 1100 1120 0 -13.19(-1.16%)
Jan 22, 2009 1122 1145 1091 1133 0 -3.65(-0.32%)
Jan 21, 2009 1115 1145 1099 1137 0 +33.16(+3.00%)
Jan 20, 2009 1131 1148 1098 1104 0 -37.30(-3.27%)
Jan 19, 2009 1133 1153 1103 1141 0 +0.00(+0.00%)
Jan 16, 2009 1133 1153 1103 1141 0 +21.60(+1.93%)
Jan 15, 2009 1057 1125 1043 1119 0 +49.47(+4.62%)
Jan 14, 2009 1099 1106 1053 1070 0 -41.47(-3.73%)
Jan 13, 2009 1120 1129 1094 1111 0 -9.67(-0.86%)
Jan 12, 2009 1148 1153 1108 1121 0 -26.44(-2.30%)
Jan 09, 2009 1172 1182 1138 1147 0 -15.21(-1.31%)
Jan 08, 2009 1131 1168 1118 1163 0 +24.34(+2.14%)
Jan 07, 2009 1146 1155 1126 1138 0 -20.84(-1.80%)
Jan 06, 2009 1177 1195 1146 1159 0 -9.48(-0.81%)
Jan 05, 2009 1161 1182 1146 1169 0 +5.79(+0.50%)
Jan 02, 2009 1146 1173 1129 1163 0 +19.28(+1.69%)
Jan 01, 2009 1107 1153 1104 1144 0 +0.00(+0.00%)
Dec 31, 2008 1107 1153 1104 1144 0 +31.63(+2.84%)
Dec 30, 2008 1079 1114 1069 1112 0 +39.18(+3.65%)
Dec 29, 2008 1076 1082 1056 1073 0 -1.65(-0.15%)
Dec 26, 2008 1076 1087 1061 1074 0 +2.28(+0.21%)
Dec 25, 2008 1072 1079 1059 1072 0 +0.00(+0.00%)
Dec 24, 2008 1072 1079 1059 1072 0 +5.33(+0.50%)
Dec 23, 2008 1095 1106 1056 1067 0 -19.94(-1.83%)
Dec 22, 2008 1089 1103 1064 1087 0 -7.63(-0.70%)
Dec 19, 2008 1114 1131 1078 1094 0 +7.51(+0.69%)
Dec 18, 2008 1100 1123 1070 1087 0 -4.91(-0.45%)
Dec 17, 2008 1086 1114 1064 1092 0 -9.45(-0.86%)
Dec 16, 2008 1071 1112 1048 1101 0 +41.27(+3.89%)
Dec 15, 2008 1090 1099 1041 1060 0 +33.15(+3.23%)
Dec 12, 2008 985.15 1031 969.95 1027 0 +24.87(+2.48%)
Dec 11, 2008 1029 1046 993.26 1002 0 -38.44(-3.69%)
Dec 10, 2008 1037 1056 1014 1040 0 +8.76(+0.85%)
Dec 09, 2008 1032 1058 1012 1032 0 -1.17(-0.11%)
Dec 08, 2008 1020 1053 1006 1033 0 +29.54(+2.95%)
Dec 05, 2008 964.57 1008 939.91 1003 0 +24.88(+2.54%)
Dec 04, 2008 985.12 1022 967.79 978.28 0 -21.52(-2.15%)
Dec 03, 2008 995.78 1029 958.11 999.80 0 +24.48(+2.51%)
Dec 02, 2008 971.47 990.64 949.31 975.32 0 +25.97(+2.74%)
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