Waste Management Sector (CIX: MSECTOR637)
1,772.13   -0.44 (-0.03%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1206 1224 1206 1214 0 -1.00(-0.08%)
Feb 25, 2010 1188 1217 1188 1215 0 +8.03(+0.66%)
Feb 24, 2010 1191 1213 1189 1207 0 +8.49(+0.71%)
Feb 23, 2010 1204 1222 1194 1199 0 -21.29(-1.74%)
Feb 22, 2010 1223 1229 1214 1220 0 -1.52(-0.12%)
Feb 19, 2010 1200 1228 1195 1222 0 +17.70(+1.47%)
Feb 18, 2010 1198 1210 1193 1204 0 +4.74(+0.39%)
Feb 17, 2010 1196 1207 1188 1199 0 +8.55(+0.72%)
Feb 16, 2010 1169 1198 1167 1191 0 +36.63(+3.17%)
Feb 12, 2010 1154 1154 1154 0 -4.80(-0.41%)
Feb 11, 2010 1144 1163 1132 1159 0 +7.83(+0.68%)
Feb 10, 2010 1150 1159 1137 1151 0 -2.84(-0.25%)
Feb 09, 2010 1142 1162 1137 1154 0 +18.67(+1.64%)
Feb 08, 2010 1147 1155 1132 1135 0 -12.22(-1.07%)
Feb 05, 2010 1149 1164 1129 1147 0 -3.67(-0.32%)
Feb 04, 2010 1173 1181 1148 1151 0 -31.18(-2.64%)
Feb 03, 2010 1176 1190 1170 1182 0 -1.96(-0.17%)
Feb 02, 2010 1178 1191 1173 1184 0 +3.67(+0.31%)
Feb 01, 2010 1173 1188 1162 1181 0 +11.32(+0.97%)
Jan 29, 2010 1178 1189 1163 1169 0 +0.31(+0.03%)
Jan 28, 2010 1185 1187 1157 1169 0 -11.43(-0.97%)
Jan 27, 2010 1178 1188 1165 1180 0 -0.45(-0.04%)
Jan 26, 2010 1184 1196 1174 1181 0 -7.94(-0.67%)
Jan 25, 2010 1201 1205 1182 1189 0 -6.11(-0.51%)
Jan 22, 2010 1207 1222 1192 1195 0 -14.42(-1.19%)
Jan 21, 2010 1226 1240 1205 1209 0 -13.41(-1.10%)
Jan 20, 2010 1224 1228 1204 1223 0 -12.14(-0.98%)
Jan 19, 2010 1216 1238 1212 1235 0 +17.58(+1.44%)
Jan 15, 2010 1217 1217 1217 0 -34.93(-2.79%)
Jan 14, 2010 1253 1260 1244 1252 0 -7.92(-0.63%)
Jan 13, 2010 1253 1265 1245 1260 0 +7.52(+0.60%)
Jan 12, 2010 1245 1256 1235 1253 0 +1.65(+0.13%)
Jan 11, 2010 1248 1261 1239 1251 0 +6.62(+0.53%)
Jan 08, 2010 1232 1249 1221 1244 0 +7.14(+0.58%)
Jan 07, 2010 1230 1243 1225 1237 0 +7.45(+0.61%)
Jan 06, 2010 1222 1235 1218 1230 0 +3.55(+0.29%)
Jan 05, 2010 1231 1234 1216 1226 0 -4.35(-0.35%)
Jan 04, 2010 1225 1236 1217 1231 0 +12.67(+1.04%)
Dec 31, 2009 1218 1218 1218 0 -7.07(-0.58%)
Dec 30, 2009 1222 1230 1215 1225 0 -2.90(-0.24%)
Dec 29, 2009 1225 1235 1218 1228 0 +1.90(+0.15%)
Dec 28, 2009 1225 1229 1217 1226 0 +2.85(+0.23%)
Dec 24, 2009 1223 1231 1221 1223 0 +2.26(+0.19%)
Dec 23, 2009 1207 1223 1202 1221 0 +17.65(+1.47%)
Dec 22, 2009 1206 1213 1195 1203 0 -3.06(-0.25%)
Dec 21, 2009 1203 1223 1193 1206 0 +9.62(+0.80%)
Dec 18, 2009 1198 1207 1188 1197 0 +3.40(+0.29%)
Dec 17, 2009 1203 1212 1187 1193 0 -19.17(-1.58%)
Dec 16, 2009 1216 1228 1201 1212 0 -5.99(-0.49%)
Dec 15, 2009 1225 1234 1209 1218 0 -11.15(-0.91%)
Dec 14, 2009 1234 1236 1222 1230 0 +7.90(+0.65%)
Dec 11, 2009 1219 1232 1211 1222 0 +0.97(+0.08%)
Dec 10, 2009 1214 1226 1209 1221 0 +7.21(+0.59%)
Dec 09, 2009 1212 1222 1203 1213 0 +0.36(+0.03%)
Dec 08, 2009 1219 1229 1201 1213 0 -17.07(-1.39%)
Dec 07, 2009 1220 1236 1213 1230 0 +10.51(+0.86%)
Dec 04, 2009 1215 1234 1204 1220 0 +17.93(+1.49%)
Dec 03, 2009 1206 1224 1199 1202 0 -5.55(-0.46%)
Dec 02, 2009 1204 1217 1194 1207 0 +2.36(+0.20%)
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