Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management Sector (CIX: MSECTOR637 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1122 1139 1096 1101 0 -27.83(-2.47%)
Oct 29, 2009 1126 1137 1105 1129 0 +5.83(+0.52%)
Oct 28, 2009 1138 1147 1116 1123 0 -19.02(-1.67%)
Oct 27, 2009 1129 1153 1123 1142 0 +11.58(+1.02%)
Oct 26, 2009 1134 1154 1119 1130 0 -7.48(-0.66%)
Oct 23, 2009 1145 1154 1134 1138 0 -22.74(-1.96%)
Oct 22, 2009 1151 1166 1141 1160 0 +10.45(+0.91%)
Oct 21, 2009 1145 1171 1141 1150 0 +1.14(+0.10%)
Oct 20, 2009 1142 1153 1141 1149 0 -6.56(-0.57%)
Oct 19, 2009 1150 1160 1141 1155 0 +6.03(+0.52%)
Oct 16, 2009 1148 1160 1132 1149 0 -12.60(-1.08%)
Oct 15, 2009 1114 1167 1113 1162 0 +39.87(+3.55%)
Oct 14, 2009 1103 1125 1094 1122 0 +26.89(+2.46%)
Oct 13, 2009 1087 1098 1085 1095 0 +4.79(+0.44%)
Oct 12, 2009 1096 1100 1086 1090 0 -2.27(-0.21%)
Oct 09, 2009 1088 1098 1085 1093 0 +3.41(+0.31%)
Oct 08, 2009 1083 1095 1079 1089 0 +12.94(+1.20%)
Oct 07, 2009 1077 1088 1067 1076 0 -6.37(-0.59%)
Oct 06, 2009 1081 1091 1071 1083 0 +6.90(+0.64%)
Oct 05, 2009 1077 1086 1062 1076 0 -1.32(-0.12%)
Oct 02, 2009 1068 1084 1065 1077 0 +1.55(+0.14%)
Oct 01, 2009 1100 1104 1073 1076 0 -30.23(-2.73%)
Sep 30, 2009 1110 1116 1092 1106 0 -4.96(-0.45%)
Sep 29, 2009 1109 1119 1099 1111 0 +3.76(+0.34%)
Sep 28, 2009 1090 1115 1086 1107 0 +24.89(+2.30%)
Sep 25, 2009 1092 1102 1076 1082 0 -13.97(-1.27%)
Sep 24, 2009 1105 1111 1087 1096 0 -10.73(-0.97%)
Sep 23, 2009 1112 1119 1095 1107 0 -5.09(-0.46%)
Sep 22, 2009 1116 1125 1104 1112 0 -2.30(-0.21%)
Sep 21, 2009 1125 1134 1108 1114 0 -20.76(-1.83%)
Sep 18, 2009 1122 1140 1114 1135 0 +13.59(+1.21%)
Sep 17, 2009 1121 1137 1112 1121 0 +5.62(+0.50%)
Sep 16, 2009 1117 1129 1109 1116 0 -0.17(-0.02%)
Sep 15, 2009 1115 1131 1093 1116 0 -9.47(-0.84%)
Sep 14, 2009 1095 1128 1095 1125 0 +10.94(+0.98%)
Sep 11, 2009 1110 1125 1105 1114 0 +3.14(+0.28%)
Sep 10, 2009 1106 1113 1097 1111 0 +4.35(+0.39%)
Sep 09, 2009 1091 1116 1088 1107 0 -3.41(-0.31%)
Sep 08, 2009 1095 1118 1084 1110 0 +8.99(+0.82%)
Sep 04, 2009 1101 1101 1101 0 +8.84(+0.81%)
Sep 03, 2009 1080 1094 1067 1093 0 +12.10(+1.12%)
Sep 02, 2009 1087 1092 1067 1080 0 -7.15(-0.66%)
Sep 01, 2009 1089 1111 1078 1088 0 -4.96(-0.45%)
Aug 31, 2009 1085 1101 1079 1093 0 -1.02(-0.09%)
Aug 28, 2009 1110 1116 1085 1094 0 -11.68(-1.06%)
Aug 27, 2009 1110 1114 1086 1105 0 -3.07(-0.28%)
Aug 26, 2009 1107 1117 1097 1108 0 -1.36(-0.12%)
Aug 25, 2009 1123 1131 1106 1110 0 -8.92(-0.80%)
Aug 24, 2009 1118 1131 1111 1119 0 +0.76(+0.07%)
Aug 21, 2009 1104 1129 1098 1118 0 +21.03(+1.92%)
Aug 20, 2009 1081 1101 1075 1097 0 +14.63(+1.35%)
Aug 19, 2009 1062 1085 1059 1082 0 +10.34(+0.96%)
Aug 18, 2009 1074 1089 1060 1072 0 -7.35(-0.68%)
Aug 17, 2009 1083 1106 1067 1079 0 -18.02(-1.64%)
Aug 14, 2009 1111 1115 1087 1097 0 -15.98(-1.44%)
Aug 13, 2009 1107 1137 1094 1113 0 +11.44(+1.04%)
Aug 12, 2009 1069 1113 1064 1102 0 +32.24(+3.01%)
Aug 11, 2009 1067 1076 1056 1070 0 -4.46(-0.42%)
Aug 10, 2009 1064 1078 1055 1074 0 +1.12(+0.10%)
Aug 07, 2009 1061 1078 1055 1073 0 +22.25(+2.12%)
Aug 06, 2009 1074 1080 1038 1051 0 -20.47(-1.91%)
Aug 05, 2009 1078 1088 1061 1071 0 +4.92(+0.46%)
Aug 04, 2009 1068 1079 1057 1066 0 -4.99(-0.47%)
Aug 03, 2009 1082 1092 1053 1071 0 -6.96(-0.65%)
Jul 31, 2009 1070 1094 1065 1078 0 +6.28(+0.59%)
Jul 30, 2009 1099 1112 1064 1072 0 -24.05(-2.19%)
Jul 29, 2009 1093 1104 1078 1096 0 -6.96(-0.63%)
Jul 28, 2009 1102 1116 1093 1103 0 -1.07(-0.10%)
Jul 27, 2009 1104 1112 1091 1104 0 +3.34(+0.30%)
Jul 24, 2009 1095 1111 1080 1101 0 -2.53(-0.23%)
Jul 23, 2009 1080 1107 1073 1103 0 +20.84(+1.93%)
Jul 22, 2009 1062 1093 1056 1082 0 +13.59(+1.27%)
Jul 21, 2009 1079 1090 1055 1069 0 +34.06(+3.29%)
Jun 26, 2009 1039 1051 1020 1035 0 -9.20(-0.88%)
Jun 25, 2009 1028 1047 1022 1044 0 +28.54(+2.81%)
Jun 24, 2009 1002 1029 993.27 1015 0 +17.24(+1.73%)
Jun 23, 2009 1008 1017 992.70 998.04 0 -13.02(-1.29%)
Jun 22, 2009 1035 1047 1005 1011 0 -31.79(-3.05%)
Jun 19, 2009 1050 1057 1034 1043 0 +1.27(+0.12%)
Jun 18, 2009 1033 1050 1021 1042 0 +11.63(+1.13%)
Jun 17, 2009 1018 1040 1012 1030 0 +13.34(+1.31%)
Jun 16, 2009 1033 1037 1009 1017 0 -13.36(-1.30%)
Jun 15, 2009 1043 1049 1019 1030 0 -22.92(-2.18%)
Jun 12, 2009 1047 1056 1033 1053 0 +2.37(+0.23%)
Jun 11, 2009 1035 1062 1029 1051 0 +20.02(+1.94%)
Jun 10, 2009 1036 1044 1015 1030 0 -0.01(-0.00%)
Jun 09, 2009 1027 1039 1016 1031 0 +3.72(+0.36%)
Jun 08, 2009 1021 1037 1006 1027 0 -12.28(-1.18%)
Jun 05, 2009 1048 1056 1033 1039 0 -0.02(-0.00%)
Jun 04, 2009 1042 1053 1031 1039 0 -0.57(-0.05%)
Jun 03, 2009 1040 1054 1025 1040 0 -7.41(-0.71%)
Jun 02, 2009 1052 1065 1040 1047 0 -10.01(-0.95%)
Jun 01, 2009 1029 1060 1023 1057 0 +41.02(+4.04%)
May 29, 2009 1013 1024 997.99 1016 0 +7.13(+0.71%)
May 28, 2009 1006 1023 986.25 1009 0 +6.03(+0.60%)
May 27, 2009 1025 1034 999.80 1003 0 -21.71(-2.12%)
May 26, 2009 998.66 1034 987.26 1025 0 +21.69(+2.16%)
May 25, 2009 1007 1020 997.36 1003 0 +0.00(+0.00%)
May 22, 2009 1007 1020 997.36 1003 0 -0.67(-0.07%)
May 21, 2009 1016 1029 992.88 1004 0 -17.92(-1.75%)
May 20, 2009 1037 1048 1019 1022 0 -9.28(-0.90%)
May 19, 2009 1037 1047 1014 1031 0 +12.83(+1.26%)
May 18, 2009 1001 1027 989.05 1018 0 +23.01(+2.31%)
May 15, 2009 995.95 1012 978.88 994.95 0 -4.53(-0.45%)
May 14, 2009 976.73 1010 974.77 999.48 0 +21.37(+2.18%)
May 13, 2009 989.14 998.52 972.95 978.12 0 -23.01(-2.30%)
May 12, 2009 1019 1025 986.70 1001 0 -11.13(-1.10%)
May 11, 2009 1012 1027 999.95 1012 0 -5.42(-0.53%)
May 08, 2009 1000 1030 992.13 1018 0 +21.83(+2.19%)
May 07, 2009 1024 1028 984.78 995.85 0 -15.72(-1.55%)
May 06, 2009 1011 1027 994.93 1012 0 +4.37(+0.43%)
May 05, 2009 1004 1012 990.07 1007 0 +2.34(+0.23%)
May 04, 2009 1005 1010 992.48 1005 0 +13.88(+1.40%)
May 01, 2009 989.10 1016 962.55 990.98 0 +6.96(+0.71%)
Apr 30, 2009 992.33 1006 971.23 984.01 0 +4.65(+0.47%)
Apr 29, 2009 972.66 1017 955.03 979.37 0 +13.50(+1.40%)
Apr 28, 2009 946.30 980.03 939.09 965.87 0 +9.99(+1.05%)
Apr 27, 2009 948.54 977.20 942.45 955.87 0 -1.74(-0.18%)
Apr 24, 2009 957.38 969.28 944.40 957.61 0 +6.05(+0.64%)
Apr 23, 2009 963.99 966.94 934.76 951.56 0 -13.01(-1.35%)
Apr 22, 2009 974.73 987.21 957.98 964.58 0 -15.56(-1.59%)
Apr 21, 2009 962.08 984.96 957.16 980.14 0 +14.57(+1.51%)
Apr 20, 2009 973.96 983.32 951.80 965.57 0 -21.90(-2.22%)
Apr 17, 2009 972.52 995.36 965.37 987.47 0 +18.34(+1.89%)
Apr 16, 2009 969.35 980.64 945.83 969.12 0 +2.98(+0.31%)
Apr 15, 2009 958.36 974.15 950.13 966.14 0 +5.38(+0.56%)
Apr 14, 2009 951.87 969.81 941.20 960.77 0 +0.80(+0.08%)
Apr 13, 2009 946.14 967.76 934.67 959.97 0 +9.27(+0.97%)
Apr 10, 2009 960.69 983.97 933.16 950.70 0 +0.00(+0.00%)
Apr 09, 2009 960.69 983.97 933.16 950.70 0 +3.94(+0.42%)
Apr 08, 2009 945.39 953.55 933.53 946.75 0 +5.12(+0.54%)
Apr 07, 2009 944.31 956.57 929.11 941.63 0 -15.03(-1.57%)
Apr 06, 2009 940.49 962.24 927.48 956.66 0 +8.97(+0.95%)
Apr 03, 2009 936.33 955.35 923.18 947.69 0 +8.51(+0.91%)
Apr 02, 2009 923.02 960.00 907.24 939.18 0 +33.81(+3.73%)
Apr 01, 2009 891.99 916.01 876.42 905.37 0 +2.92(+0.32%)
Mar 31, 2009 899.20 919.87 888.88 902.45 0 +11.83(+1.33%)
Mar 30, 2009 895.24 905.86 878.85 890.62 0 -23.75(-2.60%)
Mar 27, 2009 924.06 931.15 905.44 914.37 0 -19.78(-2.12%)
Mar 26, 2009 914.78 938.82 899.96 934.15 0 +27.47(+3.03%)
Mar 25, 2009 910.61 936.27 885.06 906.68 0 +0.66(+0.07%)
Mar 24, 2009 909.52 922.26 894.47 906.02 0 -12.29(-1.34%)
Mar 23, 2009 901.52 919.58 897.37 918.31 0 +32.40(+3.66%)
Mar 20, 2009 911.84 931.21 882.47 885.90 0 -22.84(-2.51%)
Mar 19, 2009 913.43 923.31 898.34 908.75 0 +8.93(+0.99%)
Mar 18, 2009 887.47 915.82 865.96 899.82 0 +9.47(+1.06%)
Mar 17, 2009 862.91 893.29 853.83 890.34 0 +27.18(+3.15%)
Mar 16, 2009 880.10 891.26 858.36 863.16 0 -7.70(-0.88%)
Mar 13, 2009 883.87 893.78 853.18 870.86 0 -8.58(-0.98%)
Mar 12, 2009 837.21 887.47 832.97 879.44 0 +40.45(+4.82%)
Mar 11, 2009 831.13 851.82 814.77 838.99 0 +14.17(+1.72%)
Mar 10, 2009 817.56 836.72 795.07 824.83 0 +17.90(+2.22%)
Mar 09, 2009 829.15 846.07 799.60 806.92 0 -26.83(-3.22%)
Mar 06, 2009 850.02 873.00 815.09 833.75 0 -10.90(-1.29%)
Mar 05, 2009 874.28 882.59 835.69 844.65 0 -43.87(-4.94%)
Mar 04, 2009 903.91 919.86 874.03 888.52 0 -4.15(-0.46%)
Mar 03, 2009 899.30 925.70 882.87 892.67 0 -6.20(-0.69%)
Mar 02, 2009 925.65 936.61 890.69 898.87 0 -45.05(-4.77%)
Feb 27, 2009 952.54 970.38 915.01 943.91 0 -27.11(-2.79%)
Feb 26, 2009 1003 1008 967.81 971.03 0 -24.80(-2.49%)
Feb 25, 2009 998.24 1020 978.02 995.83 0 -6.78(-0.68%)
Feb 24, 2009 988.06 1011 965.06 1003 0 +17.48(+1.77%)
Feb 23, 2009 1034 1043 980.94 985.13 0 -41.26(-4.02%)
Feb 20, 2009 1011 1037 996.29 1026 0 +4.63(+0.45%)
Feb 19, 2009 1028 1043 1015 1022 0 -1.30(-0.13%)
Feb 18, 2009 1027 1040 1010 1023 0 +0.09(+0.01%)
Feb 17, 2009 1016 1042 995.67 1023 0 -26.72(-2.55%)
Feb 16, 2009 1047 1066 1035 1050 0 +0.00(+0.00%)
Feb 13, 2009 1047 1066 1035 1050 0 -1.92(-0.18%)
Feb 12, 2009 1040 1061 992.55 1052 0 +21.62(+2.10%)
Feb 11, 2009 1037 1055 1019 1030 0 -0.92(-0.09%)
Feb 10, 2009 1057 1078 1025 1031 0 -35.87(-3.36%)
Feb 09, 2009 1070 1082 1044 1067 0 -5.32(-0.50%)
Feb 06, 2009 1075 1091 1059 1072 0 -2.00(-0.19%)
Feb 05, 2009 1071 1092 1051 1074 0 -7.58(-0.70%)
Feb 04, 2009 1098 1119 1074 1082 0 -13.04(-1.19%)
Feb 03, 2009 1094 1106 1070 1095 0 +5.21(+0.48%)
Feb 02, 2009 1100 1113 1068 1090 0 -28.01(-2.51%)
Jan 30, 2009 1143 1151 1109 1118 0 -20.72(-1.82%)
Jan 29, 2009 1154 1166 1129 1138 0 -24.33(-2.09%)
Jan 28, 2009 1160 1177 1143 1163 0 +16.00(+1.40%)
Jan 27, 2009 1142 1159 1132 1147 0 +8.53(+0.75%)
Jan 26, 2009 1123 1156 1115 1138 0 +18.14(+1.62%)
Jan 23, 2009 1112 1142 1100 1120 0 -13.19(-1.16%)
Jan 22, 2009 1122 1145 1091 1133 0 -3.65(-0.32%)
Jan 21, 2009 1115 1145 1099 1137 0 +33.16(+3.00%)
Jan 20, 2009 1131 1148 1098 1104 0 -37.29(-3.27%)
Jan 19, 2009 1133 1153 1103 1141 0 +0.00(+0.00%)
Jan 16, 2009 1133 1153 1103 1141 0 +21.59(+1.93%)
Jan 15, 2009 1057 1125 1043 1119 0 +49.47(+4.62%)
Jan 14, 2009 1099 1106 1053 1070 0 -41.47(-3.73%)
Jan 13, 2009 1120 1129 1094 1111 0 -9.67(-0.86%)
Jan 12, 2009 1148 1153 1108 1121 0 -26.44(-2.30%)
Jan 09, 2009 1172 1182 1138 1147 0 -15.21(-1.31%)
Jan 08, 2009 1131 1168 1118 1163 0 +24.34(+2.14%)
Jan 07, 2009 1146 1155 1126 1138 0 -20.84(-1.80%)
Jan 06, 2009 1177 1195 1146 1159 0 -9.47(-0.81%)
Jan 05, 2009 1161 1182 1146 1169 0 +5.79(+0.50%)
Jan 02, 2009 1146 1173 1129 1163 0 +19.28(+1.69%)
Jan 01, 2009 1107 1153 1104 1144 0 +0.00(+0.00%)
Dec 31, 2008 1107 1153 1104 1144 0 +31.63(+2.84%)
Dec 30, 2008 1079 1114 1069 1112 0 +39.18(+3.65%)
Dec 29, 2008 1076 1082 1056 1073 0 -1.65(-0.15%)
Dec 26, 2008 1076 1087 1061 1074 0 +2.28(+0.21%)
Dec 25, 2008 1072 1079 1059 1072 0 +0.00(+0.00%)
Dec 24, 2008 1072 1079 1059 1072 0 +5.33(+0.50%)
Dec 23, 2008 1095 1106 1056 1067 0 -19.93(-1.83%)
Dec 22, 2008 1089 1103 1064 1087 0 -7.63(-0.70%)
Dec 19, 2008 1114 1131 1078 1094 0 +7.51(+0.69%)
Dec 18, 2008 1100 1123 1070 1087 0 -4.91(-0.45%)
Dec 17, 2008 1086 1114 1064 1092 0 -9.45(-0.86%)
Dec 16, 2008 1071 1112 1048 1101 0 +41.26(+3.89%)
Dec 15, 2008 1090 1099 1041 1060 0 +33.16(+3.23%)
Dec 12, 2008 985.15 1031 969.95 1027 0 +24.86(+2.48%)
Dec 11, 2008 1029 1046 993.26 1002 0 -38.43(-3.69%)
Dec 10, 2008 1037 1056 1014 1040 0 +8.75(+0.85%)
Dec 09, 2008 1032 1058 1012 1032 0 -1.16(-0.11%)
Dec 08, 2008 1020 1053 1006 1033 0 +29.54(+2.94%)
Dec 05, 2008 964.57 1008 939.90 1003 0 +24.88(+2.54%)
Dec 04, 2008 985.12 1022 967.79 978.28 0 -21.52(-2.15%)
Dec 03, 2008 995.78 1029 958.11 999.80 0 +24.48(+2.51%)
Dec 02, 2008 971.47 990.64 949.31 975.32 0 +25.97(+2.74%)
Dec 01, 2008 1016 1023 946.70 949.35 0 -78.06(-7.60%)
Nov 28, 2008 992.89 1034 983.17 1027 0 +34.80(+3.51%)
Nov 27, 2008 978.90 1024 946.27 992.61 0 +0.00(+0.00%)
Nov 26, 2008 978.90 1024 946.27 992.61 0 -32.79(-3.20%)
Nov 25, 2008 1044 1068 981.39 1025 0 -3.33(-0.32%)
Nov 24, 2008 1014 1050 982.66 1029 0 +32.55(+3.27%)
Nov 21, 2008 986.17 1007 936.02 996.18 0 +28.00(+2.89%)
Nov 20, 2008 1008 1040 955.55 968.18 0 -48.99(-4.82%)
Nov 19, 2008 1069 1088 1015 1017 0 -52.45(-4.90%)
Nov 18, 2008 1046 1082 1028 1070 0 +28.29(+2.72%)
Nov 17, 2008 1062 1079 1025 1041 0 -32.37(-3.01%)
Nov 14, 2008 1082 1126 1059 1074 0 -23.25(-2.12%)
Nov 13, 2008 1032 1099 989.41 1097 0 +67.35(+6.54%)
Nov 12, 2008 1045 1070 1017 1030 0 -31.43(-2.96%)
Nov 11, 2008 1037 1083 1025 1061 0 -6.19(-0.58%)
Nov 10, 2008 1078 1098 1052 1067 0 +5.43(+0.51%)
Nov 07, 2008 1037 1065 1026 1062 0 +33.16(+3.22%)
Nov 06, 2008 1058 1086 1020 1029 0 -44.34(-4.13%)
Nov 05, 2008 1102 1116 1063 1073 0 -39.69(-3.57%)
Nov 04, 2008 1087 1121 1074 1113 0 +45.92(+4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.