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 (%)
Apr 30, 2014 1631 1648 1627 1645 0 +13.79(+0.85%)
Apr 29, 2014 1632 1647 1623 1631 0 +3.20(+0.20%)
Apr 28, 2014 1615 1632 1608 1628 0 +20.31(+1.26%)
Apr 25, 2014 1614 1628 1596 1607 0 +4.60(+0.29%)
Apr 24, 2014 1589 1620 1583 1603 0 +14.50(+0.91%)
Apr 23, 2014 1581 1598 1577 1588 0 +6.70(+0.42%)
Apr 22, 2014 1579 1592 1574 1582 0 +10.92(+0.70%)
Apr 21, 2014 1569 1579 1561 1571 0 +0.43(+0.03%)
Apr 17, 2014 1570 1570 1570 0 -5.68(-0.36%)
Apr 16, 2014 1562 1580 1554 1576 0 +24.01(+1.55%)
Apr 15, 2014 1554 1559 1536 1552 0 -1.21(-0.08%)
Apr 14, 2014 1549 1557 1540 1553 0 +14.01(+0.91%)
Apr 11, 2014 1552 1560 1538 1539 0 -17.05(-1.10%)
Apr 10, 2014 1577 1588 1555 1556 0 -22.05(-1.40%)
Apr 09, 2014 1579 1585 1569 1578 0 +1.75(+0.11%)
Apr 08, 2014 1561 1581 1558 1576 0 +16.27(+1.04%)
Apr 07, 2014 1569 1580 1557 1560 0 -9.79(-0.62%)
Apr 04, 2014 1579 1589 1568 1570 0 -3.90(-0.25%)
Apr 03, 2014 1572 1577 1565 1574 0 +3.55(+0.23%)
Apr 02, 2014 1572 1582 1561 1570 0 -3.31(-0.21%)
Apr 01, 2014 1578 1583 1565 1574 0 -3.92(-0.25%)
Mar 31, 2014 1559 1580 1554 1578 0 +27.06(+1.75%)
Mar 28, 2014 1554 1565 1547 1551 0 -0.04(-0.00%)
Mar 27, 2014 1541 1557 1534 1551 0 +12.03(+0.78%)
Mar 26, 2014 1552 1557 1536 1539 0 -7.06(-0.46%)
Mar 25, 2014 1548 1555 1539 1546 0 +3.65(+0.24%)
Mar 24, 2014 1558 1566 1539 1542 0 -13.08(-0.84%)
Mar 21, 2014 1573 1578 1552 1555 0 -6.71(-0.43%)
Mar 20, 2014 1562 1572 1557 1562 0 -4.37(-0.28%)
Mar 19, 2014 1564 1577 1556 1566 0 -0.18(-0.01%)
Mar 18, 2014 1557 1570 1555 1566 0 +10.01(+0.64%)
Mar 17, 2014 1552 1562 1548 1556 0 +10.46(+0.68%)
Mar 14, 2014 1541 1556 1534 1546 0 +4.22(+0.27%)
Mar 13, 2014 1555 1557 1537 1542 0 -8.28(-0.53%)
Mar 12, 2014 1556 1561 1545 1550 0 -14.67(-0.94%)
Mar 11, 2014 1571 1574 1557 1565 0 -6.14(-0.39%)
Mar 10, 2014 1571 1578 1563 1571 0 -4.44(-0.28%)
Mar 07, 2014 1571 1581 1564 1575 0 +10.80(+0.69%)
Mar 06, 2014 1553 1566 1549 1564 0 +4.11(+0.26%)
Mar 05, 2014 1563 1566 1552 1560 0 -2.00(-0.13%)
Mar 04, 2014 1561 1572 1549 1562 0 +11.89(+0.77%)
Mar 03, 2014 1538 1555 1536 1550 0 -3.93(-0.25%)
Feb 28, 2014 1525 1557 1521 1554 0 +29.76(+1.95%)
Feb 27, 2014 1530 1539 1516 1524 0 -6.22(-0.41%)
Feb 26, 2014 1536 1547 1523 1531 0 -15.94(-1.03%)
Feb 25, 2014 1554 1560 1541 1547 0 -7.37(-0.47%)
Feb 24, 2014 1558 1567 1549 1554 0 +3.46(+0.22%)
Feb 21, 2014 1559 1568 1545 1551 0 -5.22(-0.34%)
Feb 20, 2014 1558 1569 1549 1556 0 -2.66(-0.17%)
Feb 19, 2014 1561 1573 1547 1558 0 -15.48(-0.98%)
Feb 18, 2014 1599 1613 1562 1574 0 -42.84(-2.65%)
Feb 14, 2014 1617 1617 1617 0 +13.51(+0.84%)
Feb 13, 2014 1585 1607 1580 1603 0 +12.51(+0.79%)
Feb 12, 2014 1590 1597 1586 1591 0 +4.65(+0.29%)
Feb 11, 2014 1575 1595 1571 1586 0 +9.57(+0.61%)
Feb 10, 2014 1579 1584 1564 1577 0 -5.36(-0.34%)
Feb 07, 2014 1554 1591 1553 1582 0 +34.59(+2.24%)
Feb 06, 2014 1528 1554 1519 1547 0 +11.97(+0.78%)
Feb 05, 2014 1527 1544 1523 1535 0 +3.49(+0.23%)
Feb 04, 2014 1528 1538 1522 1532 0 +9.57(+0.63%)
Feb 03, 2014 1550 1556 1517 1522 0 -29.15(-1.88%)
Jan 31, 2014 1536 1556 1531 1551 0 -2.72(-0.18%)
Jan 30, 2014 1543 1561 1537 1554 0 +20.45(+1.33%)
Jan 29, 2014 1531 1551 1523 1534 0 -8.73(-0.57%)
Jan 28, 2014 1546 1555 1526 1542 0 -1.58(-0.10%)
Jan 27, 2014 1545 1557 1537 1544 0 -1.06(-0.07%)
Jan 24, 2014 1558 1564 1542 1545 0 -22.55(-1.44%)
Jan 23, 2014 1571 1574 1553 1568 0 -11.19(-0.71%)
Jan 22, 2014 1585 1588 1573 1579 0 -3.82(-0.24%)
Jan 21, 2014 1596 1599 1572 1583 0 -5.31(-0.33%)
Jan 17, 2014 1588 1588 1588 0 +9.45(+0.60%)
Jan 16, 2014 1585 1589 1573 1578 0 -8.22(-0.52%)
Jan 15, 2014 1587 1595 1580 1587 0 -0.61(-0.04%)
Jan 14, 2014 1578 1593 1576 1587 0 +10.76(+0.68%)
Jan 13, 2014 1590 1596 1573 1577 0 -19.68(-1.23%)
Jan 10, 2014 1606 1613 1589 1596 0 -3.28(-0.21%)
Jan 09, 2014 1609 1614 1593 1600 0 -6.54(-0.41%)
Jan 08, 2014 1611 1616 1597 1606 0 -4.68(-0.29%)
Jan 07, 2014 1606 1616 1598 1611 0 +11.22(+0.70%)
Jan 06, 2014 1617 1620 1597 1600 0 -12.72(-0.79%)
Jan 03, 2014 1613 1621 1602 1612 0 +0.42(+0.03%)
Jan 02, 2014 1628 1632 1609 1612 0 -20.42(-1.25%)
Dec 31, 2013 1632 1632 1632 0 +1.75(+0.11%)
Dec 30, 2013 1629 1635 1624 1630 0 -3.35(-0.21%)
Dec 27, 2013 1635 1640 1629 1634 0 -0.41(-0.03%)
Dec 26, 2013 1639 1643 1629 1634 0 -0.40(-0.02%)
Dec 24, 2013 1635 1635 1635 0 +11.37(+0.70%)
Dec 23, 2013 1617 1628 1613 1623 0 +11.56(+0.72%)
Dec 20, 2013 1601 1621 1597 1612 0 +10.56(+0.66%)
Dec 19, 2013 1600 1610 1590 1601 0 -2.24(-0.14%)
Dec 18, 2013 1598 1609 1572 1603 0 +7.63(+0.48%)
Dec 17, 2013 1606 1612 1592 1596 0 -12.97(-0.81%)
Dec 16, 2013 1606 1615 1601 1609 0 +5.13(+0.32%)
Dec 13, 2013 1607 1613 1595 1604 0 -0.30(-0.02%)
Dec 12, 2013 1602 1616 1596 1604 0 +0.23(+0.01%)
Dec 11, 2013 1626 1632 1602 1604 0 -24.33(-1.49%)
Dec 10, 2013 1630 1638 1623 1628 0 -3.54(-0.22%)
Dec 09, 2013 1642 1646 1628 1632 0 -9.53(-0.58%)
Dec 06, 2013 1639 1647 1634 1641 0 +17.85(+1.10%)
Dec 05, 2013 1623 1632 1617 1623 0 -3.05(-0.19%)
Dec 04, 2013 1625 1634 1614 1626 0 -4.01(-0.25%)
Dec 03, 2013 1634 1645 1624 1630 0 -14.49(-0.88%)
Dec 02, 2013 1648 1656 1637 1645 0 -9.82(-0.59%)
Nov 29, 2013 1653 1663 1647 1655 0 -0.21(-0.01%)
Nov 27, 2013 1655 1655 1655 0 -4.30(-0.26%)
Nov 26, 2013 1657 1664 1654 1659 0 +1.72(+0.10%)
Nov 25, 2013 1675 1680 1653 1657 0 -12.78(-0.77%)
Nov 22, 2013 1655 1672 1649 1670 0 +12.62(+0.76%)
Nov 21, 2013 1649 1662 1640 1658 0 +4.92(+0.30%)
Nov 20, 2013 1656 1664 1646 1653 0 -0.63(-0.04%)
Nov 19, 2013 1654 1661 1645 1653 0 -5.94(-0.36%)
Nov 18, 2013 1656 1669 1648 1659 0 +4.06(+0.25%)
Nov 15, 2013 1641 1658 1637 1655 0 +14.32(+0.87%)
Nov 14, 2013 1625 1647 1622 1641 0 +32.96(+2.05%)
Nov 12, 2013 1606 1615 1592 1608 0 -4.35(-0.27%)
Nov 11, 2013 1617 1624 1606 1612 0 -7.47(-0.46%)
Nov 08, 2013 1599 1623 1597 1620 0 +20.62(+1.29%)
Nov 07, 2013 1617 1622 1596 1599 0 -13.87(-0.86%)
Nov 06, 2013 1620 1625 1603 1613 0 -4.79(-0.30%)
Nov 05, 2013 1613 1623 1607 1618 0 -0.40(-0.02%)
Nov 04, 2013 1622 1626 1612 1618 0 -3.03(-0.19%)
Nov 01, 2013 1620 1634 1611 1621 0 +10.24(+0.64%)
Oct 31, 2013 1592 1618 1587 1611 0 +19.95(+1.25%)
Oct 30, 2013 1615 1627 1589 1591 0 -24.21(-1.50%)
Oct 29, 2013 1619 1645 1610 1615 0 -4.12(-0.25%)
Oct 28, 2013 1624 1631 1613 1619 0 -4.27(-0.26%)
Oct 25, 2013 1615 1626 1603 1624 0 +14.74(+0.92%)
Oct 24, 2013 1611 1628 1596 1609 0 -17.23(-1.06%)
Oct 23, 2013 1618 1631 1610 1626 0 +2.44(+0.15%)
Oct 22, 2013 1611 1630 1609 1624 0 +18.39(+1.15%)
Oct 21, 2013 1601 1607 1591 1605 0 +4.30(+0.27%)
Oct 18, 2013 1606 1609 1597 1601 0 -2.86(-0.18%)
Oct 17, 2013 1587 1607 1582 1604 0 +8.49(+0.53%)
Oct 16, 2013 1588 1599 1581 1595 0 +21.91(+1.39%)
Oct 15, 2013 1575 1589 1570 1573 0 -8.93(-0.56%)
Oct 14, 2013 1573 1586 1567 1582 0 -0.14(-0.01%)
Oct 11, 2013 1559 1585 1557 1582 0 +18.94(+1.21%)
Oct 10, 2013 1550 1565 1544 1563 0 +26.05(+1.69%)
Oct 09, 2013 1550 1551 1533 1537 0 -7.86(-0.51%)
Oct 08, 2013 1554 1562 1541 1545 0 -12.95(-0.83%)
Oct 07, 2013 1547 1564 1542 1558 0 -2.26(-0.14%)
Oct 04, 2013 1551 1567 1545 1561 0 +10.00(+0.64%)
Oct 03, 2013 1565 1567 1536 1551 0 -19.99(-1.27%)
Oct 02, 2013 1574 1578 1556 1570 0 -11.33(-0.72%)
Oct 01, 2013 1570 1587 1564 1582 0 +11.07(+0.70%)
Sep 27, 2013 1570 1576 1561 1571 0 -9.76(-0.62%)
Sep 26, 2013 1573 1582 1569 1581 0 +11.02(+0.70%)
Sep 25, 2013 1570 1580 1562 1570 0 -4.87(-0.31%)
Sep 24, 2013 1580 1591 1571 1574 0 -8.87(-0.56%)
Sep 23, 2013 1586 1595 1575 1583 0 -6.35(-0.40%)
Sep 20, 2013 1596 1600 1582 1590 0 -5.04(-0.32%)
Sep 19, 2013 1597 1605 1589 1595 0 -0.03(-0.00%)
Sep 18, 2013 1564 1597 1558 1595 0 +28.49(+1.82%)
Sep 17, 2013 1573 1577 1558 1566 0 -7.08(-0.45%)
Sep 16, 2013 1565 1579 1553 1573 0 +24.35(+1.57%)
Sep 13, 2013 1556 1559 1544 1549 0 -2.59(-0.17%)
Sep 12, 2013 1551 1560 1546 1551 0 +0.65(+0.04%)
Sep 11, 2013 1543 1556 1536 1551 0 +8.30(+0.54%)
Sep 10, 2013 1537 1547 1531 1543 0 +13.85(+0.91%)
Sep 09, 2013 1514 1531 1514 1529 0 +18.51(+1.23%)
Sep 06, 2013 1517 1522 1500 1510 0 -1.77(-0.12%)
Sep 05, 2013 1513 1521 1507 1512 0 -3.65(-0.24%)
Sep 04, 2013 1502 1523 1495 1516 0 +6.54(+0.43%)
Sep 03, 2013 1539 1543 1500 1509 0 -15.30(-1.00%)
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 -27.46(-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 1592 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 -5.83(-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 +5.98(+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 +12.32(+0.84%)
Jun 24, 2013 1483 1489 1468 1472 0 -24.53(-1.64%)
Jun 21, 2013 1498 1507 1483 1496 0 +7.43(+0.50%)
Jun 20, 2013 1506 1508 1485 1489 0 -28.41(-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 -9.33(-0.62%)
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%)
Jun 03, 2013 1554 1559 1535 1550 0 -2.05(-0.13%)
May 31, 2013 1557 1571 1549 1552 0 -10.84(-0.69%)
May 30, 2013 1549 1572 1546 1563 0 +18.48(+1.20%)
May 29, 2013 1560 1562 1536 1544 0 -23.51(-1.50%)
May 28, 2013 1577 1583 1559 1568 0 +0.81(+0.05%)
May 24, 2013 1567 1567 1567 0 -1.07(-0.07%)
May 23, 2013 1554 1576 1551 1568 0 +4.36(+0.28%)
May 22, 2013 1578 1592 1558 1564 0 -16.47(-1.04%)
May 21, 2013 1573 1588 1571 1580 0 +7.84(+0.50%)
May 20, 2013 1571 1579 1565 1572 0 -0.28(-0.02%)
May 17, 2013 1558 1575 1556 1573 0 +17.85(+1.15%)
May 16, 2013 1547 1561 1543 1555 0 +2.14(+0.14%)
May 15, 2013 1529 1556 1523 1553 0 +34.99(+2.31%)
May 13, 2013 1525 1528 1514 1518 0 -10.28(-0.67%)
May 10, 2013 1534 1540 1523 1528 0 -7.19(-0.47%)
May 09, 2013 1541 1546 1527 1535 0 -9.13(-0.59%)
May 08, 2013 1541 1548 1532 1544 0 +1.57(+0.10%)
May 07, 2013 1528 1545 1526 1543 0 +16.61(+1.09%)
May 06, 2013 1520 1529 1515 1526 0 +2.82(+0.19%)
May 03, 2013 1518 1524 1509 1523 0 +14.13(+0.94%)
May 02, 2013 1507 1514 1495 1509 0 +4.74(+0.32%)
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.