Waste Management Sector (CIX: MSECTOR637)
1,709.02   +4.45 (+0.26%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 1387 1399 1382 1391 0 +7.03(+0.51%)
Feb 25, 2011 1378 1389 1372 1384 0 +10.52(+0.77%)
Feb 24, 2011 1379 1389 1364 1374 0 -11.00(-0.79%)
Feb 23, 2011 1398 1407 1379 1385 0 -16.03(-1.14%)
Feb 22, 2011 1407 1416 1392 1401 0 -18.11(-1.28%)
Feb 18, 2011 1419 1419 1419 0 +3.29(+0.23%)
Feb 17, 2011 1415 1425 1405 1416 0 +1.54(+0.11%)
Feb 16, 2011 1410 1420 1404 1414 0 +5.65(+0.40%)
Feb 15, 2011 1408 1416 1400 1408 0 -4.99(-0.35%)
Feb 14, 2011 1410 1418 1401 1413 0 +4.85(+0.34%)
Feb 11, 2011 1406 1421 1398 1409 0 -4.32(-0.31%)
Feb 10, 2011 1408 1419 1402 1413 0 +0.31(+0.02%)
Feb 09, 2011 1414 1421 1404 1413 0 -3.40(-0.24%)
Feb 08, 2011 1415 1423 1406 1416 0 +2.84(+0.20%)
Feb 07, 2011 1401 1420 1400 1413 0 +15.36(+1.10%)
Feb 04, 2011 1401 1420 1389 1398 0 +9.07(+0.65%)
Feb 03, 2011 1388 1395 1376 1389 0 -2.97(-0.21%)
Feb 02, 2011 1393 1405 1383 1392 0 -6.26(-0.45%)
Feb 01, 2011 1391 1406 1385 1398 0 +4.01(+0.29%)
Jan 31, 2011 1392 1404 1384 1394 0 +5.41(+0.39%)
Jan 28, 2011 1410 1419 1384 1389 0 -21.71(-1.54%)
Jan 27, 2011 1404 1415 1400 1410 0 +3.87(+0.27%)
Jan 26, 2011 1395 1414 1391 1406 0 +14.50(+1.04%)
Jan 25, 2011 1384 1398 1376 1392 0 +1.55(+0.11%)
Jan 24, 2011 1375 1396 1371 1390 0 +15.99(+1.16%)
Jan 21, 2011 1374 1381 1364 1374 0 +3.63(+0.26%)
Jan 20, 2011 1369 1380 1363 1371 0 -0.20(-0.01%)
Jan 19, 2011 1367 1378 1362 1371 0 -0.56(-0.04%)
Jan 18, 2011 1357 1374 1349 1371 0 +13.49(+0.99%)
Jan 14, 2011 1358 1358 1358 0 +15.88(+1.18%)
Jan 13, 2011 1343 1349 1332 1342 0 +2.09(+0.16%)
Jan 12, 2011 1335 1346 1327 1340 0 +11.40(+0.86%)
Jan 11, 2011 1328 1340 1319 1329 0 +4.75(+0.36%)
Jan 10, 2011 1324 1335 1316 1324 0 -5.99(-0.45%)
Jan 07, 2011 1339 1345 1322 1330 0 -11.59(-0.86%)
Jan 06, 2011 1344 1350 1334 1341 0 -4.00(-0.30%)
Jan 05, 2011 1341 1355 1337 1345 0 -0.94(-0.07%)
Jan 04, 2011 1357 1359 1335 1346 0 -13.77(-1.01%)
Jan 03, 2011 1363 1369 1353 1360 0 +5.57(+0.41%)
Dec 31, 2010 1353 1362 1349 1355 0 -2.28(-0.17%)
Dec 30, 2010 1353 1363 1350 1357 0 -1.74(-0.13%)
Dec 29, 2010 1355 1366 1352 1359 0 +5.40(+0.40%)
Dec 28, 2010 1352 1358 1344 1353 0 +2.80(+0.21%)
Dec 27, 2010 1342 1353 1335 1350 0 +3.04(+0.23%)
Dec 23, 2010 1345 1352 1339 1347 0 -0.65(-0.05%)
Dec 22, 2010 1341 1353 1340 1348 0 +4.72(+0.35%)
Dec 21, 2010 1350 1357 1340 1343 0 -1.45(-0.11%)
Dec 20, 2010 1349 1354 1335 1345 0 -0.10(-0.01%)
Dec 17, 2010 1339 1349 1332 1345 0 +7.09(+0.53%)
Dec 16, 2010 1338 1345 1326 1338 0 +2.85(+0.21%)
Dec 15, 2010 1338 1348 1331 1335 0 -7.72(-0.58%)
Dec 14, 2010 1345 1353 1335 1343 0 +15.32(+1.15%)
Dec 10, 2010 1315 1330 1310 1327 0 +15.29(+1.17%)
Dec 09, 2010 1296 1313 1290 1312 0 +20.56(+1.59%)
Dec 08, 2010 1284 1298 1281 1291 0 +8.52(+0.66%)
Dec 07, 2010 1295 1298 1277 1283 0 -2.56(-0.20%)
Dec 06, 2010 1286 1290 1274 1285 0 -2.34(-0.18%)
Dec 03, 2010 1292 1295 1276 1288 0 -9.25(-0.71%)
Dec 02, 2010 1275 1301 1273 1297 0 +22.98(+1.80%)
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