Waste Management Sector (CIX: MSECTOR637)
1,824.20   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1795 1825 1791 1824 0 +47.42(+2.67%)
Dec 17, 2014 1765 1779 1739 1777 0 +10.45(+0.59%)
Dec 16, 2014 1766 1786 1766 1766 0 +5.29(+0.30%)
Dec 15, 2014 1751 1767 1738 1761 0 +14.29(+0.82%)
Dec 12, 2014 1764 1775 1744 1747 0 -26.23(-1.48%)
Dec 11, 2014 1763 1789 1760 1773 0 +12.96(+0.74%)
Dec 10, 2014 1772 1778 1753 1760 0 -12.00(-0.68%)
Dec 09, 2014 1763 1775 1752 1772 0 -2.62(-0.15%)
Dec 08, 2014 1781 1787 1765 1775 0 -6.75(-0.38%)
Dec 05, 2014 1771 1784 1764 1781 0 +9.23(+0.52%)
Dec 04, 2014 1773 1784 1761 1772 0 -2.79(-0.16%)
Dec 03, 2014 1763 1780 1755 1775 0 +8.22(+0.47%)
Dec 02, 2014 1767 1781 1759 1767 0 +3.82(+0.22%)
Dec 01, 2014 1774 1779 1757 1763 0 -13.68(-0.77%)
Nov 28, 2014 1801 1810 1773 1777 0 -9.82(-0.55%)
Nov 26, 2014 1786 1786 1786 1786 0 +3.59(+0.20%)
Nov 25, 2014 1779 1789 1767 1783 0 +4.85(+0.27%)
Nov 24, 2014 1775 1783 1769 1778 0 +5.83(+0.33%)
Nov 21, 2014 1789 1790 1764 1772 0 -0.44(-0.03%)
Nov 20, 2014 1772 1777 1766 1773 0 -4.64(-0.26%)
Nov 19, 2014 1790 1791 1769 1777 0 -13.74(-0.77%)
Nov 18, 2014 1798 1805 1789 1791 0 -5.15(-0.29%)
Nov 17, 2014 1794 1801 1790 1796 0 +0.88(+0.05%)
Nov 14, 2014 1798 1807 1789 1795 0 -5.37(-0.30%)
Nov 13, 2014 1805 1810 1794 1801 0 -2.40(-0.13%)
Nov 12, 2014 1796 1809 1792 1803 0 +4.26(+0.24%)
Nov 11, 2014 1801 1809 1794 1799 0 -3.72(-0.21%)
Nov 10, 2014 1796 1809 1792 1802 0 +8.05(+0.45%)
Nov 07, 2014 1783 1801 1780 1794 0 +11.96(+0.67%)
Nov 06, 2014 1773 1790 1768 1782 0 +13.81(+0.78%)
Nov 05, 2014 1758 1772 1746 1769 0 +10.71(+0.61%)
Nov 04, 2014 1767 1774 1752 1758 0 -10.10(-0.57%)
Nov 03, 2014 1770 1778 1753 1768 0 -8.05(-0.45%)
Oct 31, 2014 1784 1796 1761 1776 0 -1.91(-0.11%)
Oct 30, 2014 1751 1784 1750 1778 0 +3.13(+0.18%)
Oct 28, 2014 1770 1778 1760 1775 0 +11.54(+0.65%)
Oct 27, 2014 1757 1766 1755 1763 0 +4.52(+0.26%)
Oct 24, 2014 1762 1766 1748 1759 0 -0.45(-0.03%)
Oct 23, 2014 1755 1769 1751 1759 0 +22.93(+1.32%)
Oct 21, 2014 1712 1739 1709 1736 0 +27.32(+1.60%)
Oct 20, 2014 1698 1710 1695 1709 0 +4.45(+0.26%)
Oct 17, 2014 1695 1712 1685 1705 0 +20.93(+1.24%)
Oct 16, 2014 1665 1694 1658 1684 0 -1.27(-0.08%)
Oct 15, 2014 1683 1696 1659 1685 0 -13.34(-0.79%)
Oct 14, 2014 1702 1717 1690 1698 0 +3.06(+0.18%)
Oct 13, 2014 1703 1714 1693 1695 0 -7.74(-0.45%)
Oct 10, 2014 1712 1726 1702 1703 0 -8.30(-0.48%)
Oct 09, 2014 1733 1740 1708 1711 0 -21.72(-1.25%)
Oct 08, 2014 1705 1734 1700 1733 0 +28.06(+1.65%)
Oct 07, 2014 1721 1725 1702 1705 0 -23.64(-1.37%)
Oct 06, 2014 1728 1737 1717 1729 0 +3.64(+0.21%)
Oct 03, 2014 1723 1730 1715 1725 0 +10.03(+0.58%)
Oct 02, 2014 1713 1727 1705 1715 0 +1.93(+0.11%)
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