Waste Management Sector (CIX: MSECTOR637)
1,749.79   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1505 1525 1498 1521 0 +13.03(+0.86%)
Apr 29, 2013 1504 1519 1497 1508 0 +0.02(+0.00%)
Apr 26, 2013 1498 1513 1491 1508 0 +13.12(+0.88%)
Apr 25, 2013 1493 1528 1485 1495 0 +11.46(+0.77%)
Apr 24, 2013 1465 1494 1461 1484 0 +22.68(+1.55%)
Apr 23, 2013 1456 1469 1448 1461 0 +9.84(+0.68%)
Apr 22, 2013 1456 1463 1443 1451 0 -3.78(-0.26%)
Apr 19, 2013 1442 1462 1437 1455 0 +15.66(+1.09%)
Apr 18, 2013 1447 1452 1431 1439 0 -5.87(-0.41%)
Apr 17, 2013 1466 1471 1436 1445 0 -30.06(-2.04%)
Apr 16, 2013 1458 1479 1454 1475 0 +22.12(+1.52%)
Apr 15, 2013 1479 1486 1445 1453 0 -32.75(-2.20%)
Apr 12, 2013 1482 1495 1476 1486 0 -0.97(-0.07%)
Apr 11, 2013 1478 1490 1468 1487 0 +6.84(+0.46%)
Apr 10, 2013 1460 1484 1458 1480 0 +23.66(+1.62%)
Apr 09, 2013 1452 1466 1447 1456 0 +6.87(+0.47%)
Apr 08, 2013 1441 1450 1431 1450 0 +9.06(+0.63%)
Apr 05, 2013 1440 1446 1433 1440 0 -12.83(-0.88%)
Apr 04, 2013 1451 1461 1446 1453 0 +4.27(+0.29%)
Apr 03, 2013 1457 1464 1442 1449 0 -6.27(-0.43%)
Apr 02, 2013 1458 1471 1450 1455 0 +3.34(+0.23%)
Apr 01, 2013 1471 1477 1446 1452 0 -18.52(-1.26%)
Mar 28, 2013 1470 1470 1470 0 +15.73(+1.08%)
Mar 27, 2013 1446 1459 1439 1455 0 +0.15(+0.01%)
Mar 26, 2013 1455 1463 1448 1455 0 +4.51(+0.31%)
Mar 25, 2013 1450 1458 1438 1450 0 +1.26(+0.09%)
Mar 22, 2013 1435 1452 1432 1449 0 +16.65(+1.16%)
Mar 21, 2013 1426 1437 1424 1432 0 -1.91(-0.13%)
Mar 20, 2013 1423 1437 1418 1434 0 +15.70(+1.11%)
Mar 19, 2013 1418 1426 1411 1418 0 +0.93(+0.07%)
Mar 18, 2013 1409 1422 1407 1417 0 -2.31(-0.16%)
Mar 15, 2013 1405 1422 1400 1420 0 +9.95(+0.71%)
Mar 14, 2013 1408 1416 1403 1410 0 +2.05(+0.15%)
Mar 13, 2013 1397 1414 1395 1408 0 +16.11(+1.16%)
Mar 12, 2013 1395 1403 1385 1392 0 -4.40(-0.32%)
Mar 11, 2013 1388 1400 1382 1396 0 +3.03(+0.22%)
Mar 08, 2013 1385 1396 1380 1393 0 +13.60(+0.99%)
Mar 07, 2013 1382 1391 1373 1379 0 -7.71(-0.56%)
Mar 06, 2013 1397 1402 1383 1387 0 -7.09(-0.51%)
Mar 05, 2013 1389 1401 1386 1394 0 +7.95(+0.57%)
Mar 04, 2013 1372 1389 1367 1386 0 +14.07(+1.03%)
Mar 01, 2013 1382 1386 1363 1372 0 -15.21(-1.10%)
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%)
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