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 (%)
Feb 29, 2012 1329 1339 1319 1330 0 +0.15(+0.01%)
Feb 28, 2012 1338 1340 1322 1330 0 -11.18(-0.83%)
Feb 27, 2012 1340 1348 1332 1341 0 -9.44(-0.70%)
Feb 24, 2012 1349 1357 1338 1350 0 +2.97(+0.22%)
Feb 23, 2012 1333 1351 1330 1347 0 +14.49(+1.09%)
Feb 22, 2012 1336 1344 1325 1333 0 +3.06(+0.23%)
Feb 21, 2012 1324 1339 1319 1330 0 +9.50(+0.72%)
Feb 17, 2012 1320 1320 1320 0 +2.13(+0.16%)
Feb 16, 2012 1309 1327 1304 1318 0 -3.74(-0.28%)
Feb 15, 2012 1342 1346 1316 1322 0 -17.67(-1.32%)
Feb 14, 2012 1337 1347 1326 1339 0 -1.32(-0.10%)
Feb 13, 2012 1333 1345 1325 1341 0 +14.58(+1.10%)
Feb 10, 2012 1320 1330 1308 1326 0 -2.94(-0.22%)
Feb 09, 2012 1331 1338 1318 1329 0 +1.79(+0.13%)
Feb 08, 2012 1327 1335 1319 1327 0 -0.80(-0.06%)
Feb 07, 2012 1328 1336 1319 1328 0 -4.76(-0.36%)
Feb 06, 2012 1335 1343 1324 1333 0 -6.73(-0.50%)
Feb 03, 2012 1334 1348 1330 1340 0 +18.07(+1.37%)
Feb 02, 2012 1324 1335 1315 1321 0 -3.03(-0.23%)
Feb 01, 2012 1310 1331 1306 1325 0 +20.21(+1.55%)
Jan 31, 2012 1306 1313 1292 1304 0 +3.28(+0.25%)
Jan 30, 2012 1295 1305 1283 1301 0 -3.32(-0.25%)
Jan 27, 2012 1300 1310 1290 1304 0 +2.02(+0.16%)
Jan 26, 2012 1309 1317 1296 1302 0 -0.36(-0.03%)
Jan 25, 2012 1291 1308 1282 1303 0 +8.60(+0.66%)
Jan 24, 2012 1285 1298 1278 1294 0 +3.61(+0.28%)
Jan 23, 2012 1281 1296 1275 1290 0 +8.23(+0.64%)
Jan 20, 2012 1279 1288 1272 1282 0 +3.82(+0.30%)
Jan 19, 2012 1275 1282 1265 1278 0 +7.96(+0.63%)
Jan 18, 2012 1265 1274 1254 1270 0 +2.93(+0.23%)
Jan 17, 2012 1282 1289 1264 1268 0 -2.99(-0.24%)
Jan 13, 2012 1271 1271 1271 0 -12.78(-1.00%)
Jan 12, 2012 1262 1287 1256 1283 0 +24.21(+1.92%)
Jan 11, 2012 1246 1263 1239 1259 0 -3.15(-0.25%)
Jan 10, 2012 1253 1274 1249 1262 0 +15.89(+1.28%)
Jan 09, 2012 1251 1255 1239 1246 0 -0.10(-0.01%)
Jan 06, 2012 1237 1253 1229 1246 0 +9.27(+0.75%)
Jan 05, 2012 1226 1243 1216 1237 0 +8.28(+0.67%)
Jan 04, 2012 1238 1243 1222 1229 0 -11.41(-0.92%)
Dec 30, 2011 1244 1247 1235 1240 0 -3.68(-0.30%)
Dec 29, 2011 1233 1249 1228 1244 0 +8.10(+0.66%)
Dec 28, 2011 1252 1255 1231 1236 0 -14.44(-1.15%)
Dec 27, 2011 1241 1256 1237 1250 0 +7.56(+0.61%)
Dec 23, 2011 1243 1243 1243 0 +24.24(+1.99%)
Dec 21, 2011 1210 1222 1200 1219 0 +12.60(+1.04%)
Dec 20, 2011 1193 1212 1190 1206 0 +30.01(+2.55%)
Dec 19, 2011 1187 1200 1174 1176 0 -4.04(-0.34%)
Dec 16, 2011 1183 1195 1169 1180 0 +3.29(+0.28%)
Dec 15, 2011 1204 1207 1173 1177 0 -13.66(-1.15%)
Dec 14, 2011 1186 1200 1179 1190 0 +2.26(+0.19%)
Dec 13, 2011 1213 1225 1183 1188 0 -18.76(-1.55%)
Dec 12, 2011 1204 1215 1194 1207 0 -4.07(-0.34%)
Dec 09, 2011 1187 1220 1183 1211 0 +31.69(+2.69%)
Dec 08, 2011 1196 1205 1172 1179 0 -29.11(-2.41%)
Dec 07, 2011 1208 1215 1195 1208 0 -3.84(-0.32%)
Dec 06, 2011 1211 1221 1206 1212 0 +2.47(+0.20%)
Dec 05, 2011 1211 1219 1202 1210 0 +12.72(+1.06%)
Dec 02, 2011 1217 1222 1192 1197 0 -10.01(-0.83%)
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