Waste Management Sector (CIX: MSECTOR637)
1,849.96   -2.09 (-0.11%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1849 1860 1846 1850 0 -2.09(-0.11%)
May 21, 2015 1842 1859 1840 1852 0 +9.67(+0.52%)
May 20, 2015 1849 1853 1839 1842 0 -7.75(-0.42%)
May 19, 2015 1847 1855 1839 1850 0 +1.26(+0.07%)
May 18, 2015 1842 1854 1836 1849 0 +7.65(+0.42%)
May 15, 2015 1843 1851 1836 1841 0 +1.21(+0.07%)
May 14, 2015 1828 1845 1826 1840 0 +19.64(+1.08%)
May 13, 2015 1826 1837 1817 1820 0 -3.45(-0.19%)
May 12, 2015 1812 1829 1805 1824 0 +4.92(+0.27%)
May 11, 2015 1814 1835 1808 1819 0 +0.45(+0.02%)
May 08, 2015 1813 1828 1807 1818 0 +17.56(+0.98%)
May 07, 2015 1790 1806 1784 1801 0 +8.87(+0.49%)
May 06, 2015 1802 1812 1772 1792 0 -9.10(-0.51%)
May 05, 2015 1833 1840 1798 1801 0 -33.70(-1.84%)
May 04, 2015 1837 1852 1830 1835 0 +0.75(+0.04%)
May 01, 2015 1827 1843 1820 1834 0 +9.27(+0.51%)
Apr 30, 2015 1828 1846 1815 1825 0 -7.53(-0.41%)
Apr 29, 2015 1861 1877 1818 1832 0 -50.30(-2.67%)
Apr 28, 2015 1866 1892 1859 1883 0 +11.22(+0.60%)
Apr 27, 2015 1899 1904 1867 1871 0 -19.54(-1.03%)
Apr 24, 2015 1870 1896 1856 1891 0 +4.56(+0.24%)
Apr 23, 2015 1875 1892 1873 1886 0 +7.49(+0.40%)
Apr 22, 2015 1883 1894 1863 1879 0 -2.34(-0.12%)
Apr 21, 2015 1894 1901 1878 1881 0 -7.26(-0.38%)
Apr 20, 2015 1887 1901 1883 1888 0 +9.83(+0.52%)
Apr 17, 2015 1904 1911 1874 1879 0 -38.25(-2.00%)
Apr 16, 2015 1921 1924 1905 1917 0 -8.93(-0.46%)
Apr 15, 2015 1927 1937 1922 1926 0 +3.94(+0.20%)
Apr 14, 2015 1932 1937 1914 1922 0 -16.39(-0.85%)
Apr 13, 2015 1945 1954 1934 1938 0 -11.37(-0.58%)
Apr 10, 2015 1948 1969 1941 1950 0 +6.56(+0.34%)
Apr 09, 2015 1934 1948 1925 1943 0 +10.14(+0.52%)
Apr 08, 2015 1936 1951 1929 1933 0 -1.72(-0.09%)
Apr 07, 2015 1939 1947 1927 1935 0 -5.96(-0.31%)
Apr 06, 2015 1915 1946 1909 1941 0 +22.47(+1.17%)
Apr 02, 2015 1918 1918 1918 1918 0 +9.38(+0.49%)
Apr 01, 2015 1924 1930 1903 1909 0 -17.56(-0.91%)
Mar 31, 2015 1916 1933 1911 1926 0 +5.32(+0.28%)
Mar 30, 2015 1907 1930 1902 1921 0 +17.17(+0.90%)
Mar 27, 2015 1901 1914 1897 1904 0 +1.96(+0.10%)
Mar 26, 2015 1905 1912 1895 1902 0 -9.97(-0.52%)
Mar 25, 2015 1943 1946 1911 1912 0 -28.69(-1.48%)
Mar 24, 2015 1950 1954 1936 1941 0 -10.86(-0.56%)
Mar 23, 2015 1948 1963 1938 1951 0 +7.14(+0.37%)
Mar 20, 2015 1949 1954 1933 1944 0 -0.37(-0.02%)
Mar 19, 2015 1956 1963 1943 1945 0 -12.55(-0.64%)
Mar 18, 2015 1933 1963 1924 1957 0 +19.05(+0.98%)
Mar 17, 2015 1932 1944 1927 1938 0 +3.90(+0.20%)
Mar 16, 2015 1906 1937 1905 1934 0 +33.11(+1.74%)
Mar 13, 2015 1900 1907 1885 1901 0 +6.24(+0.33%)
Mar 12, 2015 1882 1899 1880 1895 0 +17.73(+0.94%)
Mar 11, 2015 1884 1889 1874 1877 0 -7.39(-0.39%)
Mar 10, 2015 1895 1907 1881 1885 0 -25.61(-1.34%)
Mar 09, 2015 1906 1917 1901 1910 0 +5.66(+0.30%)
Mar 06, 2015 1918 1923 1897 1905 0 -18.60(-0.97%)
Mar 05, 2015 1927 1933 1912 1923 0 -7.88(-0.41%)
Mar 04, 2015 1931 1939 1924 1931 0 -9.34(-0.48%)
Mar 03, 2015 1938 1947 1937 1940 0 +7.04(+0.36%)
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