Waste Management Sector (CIX: MSECTOR637)
1,758.81   -0.45 (-0.03%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1389 1395 1376 1387 0 +5.29(+0.38%)
Feb 27, 2013 1365 1386 1364 1382 0 +15.67(+1.15%)
Feb 26, 2013 1365 1374 1359 1366 0 -8.03(-0.58%)
Feb 22, 2013 1368 1380 1365 1374 0 +8.95(+0.66%)
Feb 21, 2013 1373 1383 1359 1366 0 -10.72(-0.78%)
Feb 20, 2013 1375 1387 1370 1376 0 -37.30(-2.64%)
Feb 15, 2013 1414 1414 1414 0 -7.09(-0.50%)
Feb 14, 2013 1295 1430 1388 1421 0 +8.99(+0.64%)
Feb 13, 2013 1411 1420 1407 1412 0 +3.62(+0.26%)
Feb 12, 2013 1408 1414 1403 1408 0 +0.40(+0.03%)
Feb 11, 2013 1407 1416 1404 1408 0 +0.23(+0.02%)
Feb 08, 2013 1406 1415 1386 1407 0 -13.70(-0.96%)
Feb 07, 2013 1405 1431 1403 1421 0 +16.58(+1.18%)
Feb 06, 2013 1395 1409 1387 1405 0 +4.62(+0.33%)
Feb 04, 2013 1409 1413 1398 1400 0 -14.33(-1.01%)
Feb 01, 2013 1420 1425 1409 1414 0 -0.13(-0.01%)
Jan 31, 2013 1405 1419 1398 1414 0 +7.56(+0.54%)
Jan 30, 2013 1417 1422 1402 1407 0 -10.30(-0.73%)
Jan 29, 2013 1415 1426 1410 1417 0 +2.97(+0.21%)
Jan 28, 2013 1400 1452 1395 1414 0 +20.87(+1.50%)
Jan 25, 2013 1387 1396 1381 1393 0 +7.00(+0.50%)
Jan 24, 2013 1388 1394 1382 1386 0 -1.88(-0.14%)
Jan 23, 2013 1390 1395 1380 1388 0 -4.17(-0.30%)
Jan 22, 2013 1379 1394 1374 1392 0 +12.25(+0.89%)
Jan 18, 2013 1380 1380 1380 0 +3.40(+0.25%)
Jan 17, 2013 1368 1383 1366 1377 0 +9.22(+0.67%)
Jan 16, 2013 1367 1370 1358 1367 0 -0.83(-0.06%)
Jan 15, 2013 1365 1370 1358 1368 0 +1.45(+0.11%)
Jan 14, 2013 1368 1375 1363 1367 0 -0.81(-0.06%)
Jan 12, 2013 1367 1372 1361 1368 0 +0.00(+0.00%)
Jan 11, 2013 1367 1372 1361 1368 0 -0.44(-0.03%)
Jan 10, 2013 1364 1372 1358 1368 0 +6.12(+0.45%)
Jan 09, 2013 1354 1369 1347 1362 0 +9.86(+0.73%)
Jan 08, 2013 1350 1356 1346 1352 0 +0.22(+0.02%)
Jan 07, 2013 1350 1359 1344 1352 0 -3.15(-0.23%)
Jan 04, 2013 1355 1361 1345 1355 0 +4.21(+0.31%)
Jan 03, 2013 1343 1360 1337 1351 0 +7.73(+0.58%)
Jan 02, 2013 1343 1347 1332 1343 0 +9.06(+0.68%)
Dec 31, 2012 1334 1334 1334 0 +16.79(+1.27%)
Dec 28, 2012 1321 1327 1314 1317 0 -10.92(-0.82%)
Dec 27, 2012 1326 1332 1317 1328 0 +1.45(+0.11%)
Dec 26, 2012 1332 1337 1323 1327 0 -5.13(-0.38%)
Dec 24, 2012 1332 1332 1332 0 +0.07(+0.00%)
Dec 21, 2012 1325 1338 1321 1332 0 -5.88(-0.44%)
Dec 20, 2012 1333 1340 1325 1338 0 +3.72(+0.28%)
Dec 19, 2012 1335 1345 1324 1334 0 -1.63(-0.12%)
Dec 18, 2012 1326 1337 1318 1336 0 +10.38(+0.78%)
Dec 17, 2012 1326 1333 1318 1325 0 +0.40(+0.03%)
Dec 14, 2012 1327 1330 1319 1325 0 -0.87(-0.07%)
Dec 13, 2012 1323 1333 1319 1326 0 +2.78(+0.21%)
Dec 12, 2012 1338 1343 1318 1323 0 -11.98(-0.90%)
Dec 11, 2012 1344 1348 1332 1335 0 -8.19(-0.61%)
Dec 10, 2012 1335 1347 1333 1343 0 +4.26(+0.32%)
Dec 07, 2012 1336 1344 1328 1339 0 +6.09(+0.46%)
Dec 06, 2012 1330 1336 1321 1333 0 +4.29(+0.32%)
Dec 05, 2012 1316 1335 1312 1328 0 +22.00(+1.68%)
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