Waste Management Sector (CIX: MSECTOR637)
1,701.98   +30.35 (+1.82%)
Streaming Delayed Price  /  Updated: 1:33 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1524 1524 1524 0 -15.01(-0.98%)
Aug 29, 2013 1544 1553 1535 1539 0 -7.16(-0.46%)
Aug 28, 2013 1542 1552 1535 1547 0 -2.11(-0.14%)
Aug 27, 2013 1562 1570 1547 1549 0 -27.47(-1.74%)
Aug 26, 2013 1577 1584 1569 1576 0 -1.60(-0.10%)
Aug 23, 2013 1572 1582 1567 1578 0 +8.57(+0.55%)
Aug 22, 2013 1557 1579 1554 1569 0 +14.56(+0.94%)
Aug 21, 2013 1566 1569 1551 1555 0 -15.51(-0.99%)
Aug 20, 2013 1556 1576 1548 1570 0 +13.91(+0.89%)
Aug 19, 2013 1556 1564 1551 1556 0 -2.37(-0.15%)
Aug 16, 2013 1555 1565 1551 1559 0 -0.32(-0.02%)
Aug 15, 2013 1582 1585 1552 1559 0 -42.53(-2.66%)
Aug 14, 2013 1610 1612 1596 1601 0 -9.56(-0.59%)
Aug 13, 2013 1604 1615 1597 1611 0 +6.93(+0.43%)
Aug 12, 2013 1601 1614 1597 1604 0 -1.10(-0.07%)
Aug 09, 2013 1605 1610 1593 1605 0 -0.41(-0.03%)
Aug 08, 2013 1596 1612 1588 1606 0 +14.85(+0.93%)
Aug 07, 2013 1580 1594 1569 1591 0 -4.28(-0.27%)
Aug 06, 2013 1597 1602 1590 1595 0 -5.84(-0.36%)
Aug 05, 2013 1592 1605 1588 1601 0 +3.22(+0.20%)
Aug 02, 2013 1592 1602 1584 1598 0 +2.90(+0.18%)
Aug 01, 2013 1584 1601 1580 1595 0 +18.99(+1.21%)
Jul 31, 2013 1573 1587 1564 1576 0 +5.98(+0.38%)
Jul 30, 2013 1567 1580 1560 1570 0 +6.13(+0.39%)
Jul 29, 2013 1575 1577 1561 1564 0 -13.28(-0.84%)
Jul 26, 2013 1586 1593 1565 1577 0 -16.10(-1.01%)
Jul 25, 2013 1589 1600 1577 1593 0 -0.06(-0.00%)
Jul 24, 2013 1600 1616 1587 1593 0 -5.09(-0.32%)
Jul 23, 2013 1600 1604 1588 1598 0 -0.58(-0.04%)
Jul 22, 2013 1605 1607 1594 1599 0 +0.54(+0.03%)
Jul 19, 2013 1600 1603 1586 1598 0 +0.80(+0.05%)
Jul 18, 2013 1586 1604 1585 1597 0 +16.35(+1.03%)
Jul 17, 2013 1588 1593 1577 1581 0 -0.88(-0.06%)
Jul 16, 2013 1591 1596 1575 1582 0 -7.72(-0.49%)
Jul 15, 2013 1589 1598 1584 1590 0 -0.65(-0.04%)
Jul 12, 2013 1588 1597 1579 1590 0 +2.01(+0.13%)
Jul 11, 2013 1582 1591 1575 1588 0 +21.18(+1.35%)
Jul 10, 2013 1559 1578 1557 1567 0 +5.99(+0.38%)
Jul 09, 2013 1550 1568 1544 1561 0 +16.99(+1.10%)
Jul 08, 2013 1539 1553 1531 1544 0 +9.14(+0.60%)
Jul 05, 2013 1522 1536 1509 1535 0 +19.85(+1.31%)
Jul 03, 2013 1515 1515 1515 0 -3.80(-0.25%)
Jul 02, 2013 1524 1539 1513 1519 0 -9.81(-0.64%)
Jul 01, 2013 1518 1538 1514 1529 0 +12.86(+0.85%)
Jun 28, 2013 1509 1525 1498 1516 0 +6.69(+0.44%)
Jun 26, 2013 1495 1512 1489 1509 0 +25.23(+1.70%)
Jun 25, 2013 1483 1495 1469 1484 0 +12.33(+0.84%)
Jun 24, 2013 1483 1489 1468 1472 0 -24.54(-1.64%)
Jun 21, 2013 1498 1507 1483 1496 0 +7.43(+0.50%)
Jun 20, 2013 1506 1508 1485 1489 0 -28.40(-1.87%)
Jun 19, 2013 1544 1546 1516 1517 0 -28.16(-1.82%)
Jun 18, 2013 1528 1548 1525 1545 0 +20.83(+1.37%)
Jun 17, 2013 1513 1534 1503 1524 0 +21.68(+1.44%)
Jun 14, 2013 1502 1511 1495 1503 0 -2.21(-0.15%)
Jun 13, 2013 1489 1509 1486 1505 0 +5.02(+0.33%)
Jun 12, 2013 1515 1516 1498 1500 0 -6.97(-0.46%)
Jun 11, 2013 1505 1520 1498 1507 0 -9.32(-0.61%)
Jun 10, 2013 1522 1530 1512 1516 0 +0.51(+0.03%)
Jun 07, 2013 1495 1519 1465 1516 0 +3.34(+0.22%)
Jun 06, 2013 1520 1526 1496 1512 0 -9.18(-0.60%)
Jun 05, 2013 1534 1539 1513 1522 0 -21.63(-1.40%)
Jun 04, 2013 1547 1557 1534 1543 0 -6.57(-0.42%)
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