Skip to main content
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 (%)
Nov 30, 2010 1254 1263 1248 1258 0 -4.90(-0.39%)
Nov 29, 2010 1255 1268 1239 1263 0 -0.71(-0.06%)
Nov 26, 2010 1270 1275 1259 1264 0 -14.46(-1.13%)
Nov 24, 2010 1266 1278 1278 1278 0 +19.45(+1.54%)
Nov 23, 2010 1259 1272 1253 1259 0 -22.86(-1.78%)
Nov 22, 2010 1276 1290 1268 1282 0 +2.46(+0.19%)
Nov 19, 2010 1278 1285 1267 1279 0 +1.66(+0.13%)
Nov 18, 2010 1275 1288 1270 1278 0 +14.46(+1.14%)
Nov 17, 2010 1262 1271 1256 1263 0 -0.24(-0.02%)
Nov 16, 2010 1266 1274 1257 1264 0 -39.94(-3.06%)
Nov 15, 2010 1308 1316 1301 1303 0 -0.98(-0.08%)
Nov 12, 2010 1303 1316 1295 1304 0 +0.33(+0.03%)
Nov 11, 2010 1305 1313 1294 1304 0 -8.44(-0.64%)
Nov 10, 2010 1309 1318 1305 1313 0 +0.52(+0.04%)
Nov 09, 2010 1316 1326 1305 1312 0 -3.59(-0.27%)
Nov 08, 2010 1322 1326 1308 1316 0 -13.40(-1.01%)
Nov 05, 2010 1337 1344 1307 1329 0 -14.93(-1.11%)
Nov 04, 2010 1355 1357 1337 1344 0 -0.19(-0.01%)
Nov 03, 2010 1343 1351 1329 1344 0 +0.98(+0.07%)
Nov 02, 2010 1334 1350 1331 1343 0 +16.51(+1.24%)
Nov 01, 2010 1338 1353 1319 1327 0 -7.86(-0.59%)
Oct 29, 2010 1343 1348 1322 1335 0 -12.72(-0.94%)
Oct 28, 2010 1350 1362 1333 1347 0 +1.93(+0.14%)
Oct 27, 2010 1347 1355 1332 1345 0 -25.00(-1.82%)
Oct 25, 2010 1374 1386 1368 1370 0 +3.70(+0.27%)
Oct 22, 2010 1371 1374 1360 1367 0 -0.04(-0.00%)
Oct 21, 2010 1361 1374 1356 1367 0 +10.41(+0.77%)
Oct 20, 2010 1345 1367 1341 1356 0 +12.53(+0.93%)
Oct 19, 2010 1348 1361 1337 1344 0 -17.90(-1.31%)
Oct 18, 2010 1369 1375 1354 1362 0 -5.45(-0.40%)
Oct 15, 2010 1385 1390 1360 1367 0 -8.38(-0.61%)
Oct 14, 2010 1389 1394 1371 1375 0 -13.29(-0.96%)
Oct 13, 2010 1371 1399 1368 1389 0 +20.98(+1.53%)
Oct 12, 2010 1365 1373 1349 1368 0 +26.07(+1.94%)
Oct 11, 2010 1340 1349 1333 1342 0 +0.07(+0.01%)
Oct 08, 2010 1339 1347 1329 1342 0 +5.96(+0.45%)
Oct 07, 2010 1349 1351 1330 1336 0 -9.05(-0.67%)
Oct 06, 2010 1333 1349 1333 1345 0 +5.55(+0.41%)
Oct 05, 2010 1320 1344 1316 1339 0 +28.97(+2.21%)
Oct 04, 2010 1319 1325 1300 1310 0 -10.64(-0.81%)
Oct 01, 2010 1318 1327 1312 1321 0 +8.55(+0.65%)
Sep 30, 2010 1314 1330 1305 1312 0 -24.91(-1.86%)
Sep 29, 2010 1297 1343 1318 1337 0 +9.80(+0.74%)
Sep 28, 2010 1297 1332 1307 1327 0 +6.74(+0.51%)
Sep 27, 2010 1313 1341 1317 1321 0 -15.84(-1.19%)
Sep 24, 2010 1307 1342 1324 1336 0 +18.97(+1.44%)
Sep 23, 2010 1298 1337 1313 1318 0 -24.23(-1.81%)
Sep 22, 2010 1320 1358 1337 1342 0 -6.70(-0.50%)
Sep 21, 2010 1319 1356 1337 1348 0 +6.92(+0.52%)
Sep 20, 2010 1310 1346 1324 1342 0 +12.02(+0.90%)
Sep 17, 2010 1306 1338 1316 1330 0 +11.83(+0.90%)
Sep 15, 2010 1286 1320 1300 1318 0 +6.90(+0.53%)
Sep 14, 2010 1285 1320 1300 1311 0 +2.74(+0.21%)
Sep 13, 2010 1291 1317 1302 1308 0 +3.94(+0.30%)
Sep 10, 2010 1274 1310 1293 1304 0 +9.28(+0.72%)
Sep 09, 2010 1282 1313 1290 1295 0 +3.59(+0.28%)
Sep 08, 2010 1267 1300 1284 1291 0 +2.97(+0.23%)
Sep 07, 2010 1274 1303 1285 1288 0 -14.63(-1.12%)
Sep 03, 2010 1303 1303 1303 0 +8.93(+0.69%)
Sep 02, 2010 1263 1297 1275 1294 0 +3.30(+0.26%)
Sep 01, 2010 1245 1300 1268 1291 0 +33.04(+2.63%)
Aug 31, 2010 1233 1272 1251 1258 0 -15.40(-1.21%)
Aug 30, 2010 1253 1285 1267 1273 0 -5.90(-0.46%)
Aug 27, 2010 1253 1282 1253 1279 0 +18.33(+1.45%)
Aug 26, 2010 1240 1274 1252 1261 0 +1.42(+0.11%)
Aug 25, 2010 1232 1265 1237 1259 0 -4.05(-0.32%)
Aug 24, 2010 1241 1278 1251 1263 0 -11.19(-0.88%)
Aug 23, 2010 1264 1294 1269 1274 0 -7.16(-0.56%)
Aug 20, 2010 1250 1285 1263 1282 0 +6.45(+0.51%)
Aug 19, 2010 1258 1293 1265 1275 0 -10.92(-0.85%)
Aug 18, 2010 1264 1295 1276 1286 0 -0.71(-0.06%)
Aug 17, 2010 1248 1302 1267 1287 0 +24.25(+1.92%)
Aug 16, 2010 1224 1265 1237 1262 0 +9.71(+0.78%)
Aug 13, 2010 1227 1262 1250 1253 0 -1.59(-0.13%)
Aug 12, 2010 1221 1261 1237 1254 0 -8.04(-0.64%)
Aug 11, 2010 1264 1290 1258 1262 0 -40.46(-3.11%)
Aug 10, 2010 1280 1313 1292 1303 0 -13.69(-1.04%)
Aug 09, 2010 1290 1321 1308 1317 0 +6.09(+0.46%)
Aug 06, 2010 1284 1311 1290 1310 0 +1.43(+0.11%)
Aug 05, 2010 1288 1318 1300 1309 0 -8.78(-0.67%)
Aug 04, 2010 1287 1322 1307 1318 0 +8.30(+0.63%)
Aug 03, 2010 1284 1317 1302 1310 0 -3.96(-0.30%)
Aug 02, 2010 1285 1317 1299 1313 0 +19.86(+1.54%)
Jul 30, 2010 1284 1301 1268 1294 0 -7.06(-0.54%)
Jul 29, 2010 1282 1313 1281 1301 0 -2.44(-0.19%)
Jul 28, 2010 1282 1311 1295 1303 0 -5.65(-0.43%)
Jul 27, 2010 1291 1328 1302 1309 0 -8.85(-0.67%)
Jul 26, 2010 1279 1319 1298 1318 0 +19.58(+1.51%)
Jul 23, 2010 1260 1300 1276 1298 0 +13.51(+1.05%)
Jul 22, 2010 1247 1292 1266 1285 0 +22.19(+1.76%)
Jul 21, 2010 1236 1276 1246 1262 0 +2.62(+0.21%)
Jul 20, 2010 1226 1261 1229 1260 0 +13.34(+1.07%)
Jul 19, 2010 1221 1254 1235 1246 0 +2.23(+0.18%)
Jul 16, 2010 1223 1275 1239 1244 0 -26.47(-2.08%)
Jul 15, 2010 1267 1284 1258 1271 0 -4.19(-0.33%)
Jul 14, 2010 1269 1280 1260 1275 0 -6.95(-0.54%)
Jul 13, 2010 1269 1288 1269 1282 0 +15.12(+1.19%)
Jul 12, 2010 1244 1275 1259 1267 0 -2.23(-0.18%)
Jul 09, 2010 1244 1328 1257 1269 0 +0.56(+0.04%)
Jul 08, 2010 1241 1273 1255 1268 0 +12.65(+1.01%)
Jul 07, 2010 1204 1258 1219 1256 0 +27.91(+2.27%)
Jul 06, 2010 1215 1249 1218 1228 0 -3.25(-0.26%)
Jul 02, 2010 1208 1247 1225 1231 0 -2.83(-0.23%)
Jul 01, 2010 1223 1245 1216 1234 0 +1.40(+0.11%)
Jun 30, 2010 1224 1252 1225 1232 0 -0.57(-0.05%)
Jun 29, 2010 1245 1261 1224 1233 0 -35.92(-2.83%)
Jun 25, 2010 1257 1275 1246 1269 0 +14.10(+1.12%)
Jun 24, 2010 1258 1276 1252 1255 0 -16.55(-1.30%)
Jun 23, 2010 1271 1287 1262 1271 0 -8.63(-0.67%)
Jun 22, 2010 1291 1312 1278 1280 0 -20.81(-1.60%)
Jun 21, 2010 1304 1324 1292 1301 0 -1.27(-0.10%)
Jun 18, 2010 1292 1313 1295 1302 0 -1.92(-0.15%)
Jun 17, 2010 1289 1307 1288 1304 0 +8.01(+0.62%)
Jun 16, 2010 1280 1301 1286 1296 0 +0.26(+0.02%)
Jun 15, 2010 1273 1297 1272 1296 0 +25.27(+1.99%)
Jun 14, 2010 1264 1287 1266 1270 0 +2.16(+0.17%)
Jun 11, 2010 1256 1269 1248 1268 0 +2.74(+0.22%)
Jun 10, 2010 1236 1269 1240 1266 0 +35.64(+2.90%)
Jun 09, 2010 1212 1243 1216 1230 0 +16.85(+1.39%)
Jun 08, 2010 1189 1217 1184 1213 0 +23.31(+1.96%)
Jun 07, 2010 1197 1210 1187 1190 0 -14.43(-1.20%)
Jun 04, 2010 1195 1239 1199 1204 0 -47.28(-3.78%)
Jun 03, 2010 1238 1256 1238 1251 0 +6.34(+0.51%)
Jun 02, 2010 1212 1246 1215 1245 0 +25.80(+2.12%)
Jun 01, 2010 1214 1243 1210 1219 0 -10.13(-0.82%)
May 28, 2010 1229 1229 1229 0 -2.42(-0.20%)
May 27, 2010 1212 1234 1213 1232 0 +26.03(+2.16%)
May 26, 2010 1201 1228 1200 1206 0 +3.76(+0.31%)
May 25, 2010 1167 1204 1166 1202 0 +2.55(+0.21%)
May 24, 2010 1200 1216 1196 1200 0 -13.08(-1.08%)
May 21, 2010 1188 1217 1177 1213 0 +10.26(+0.85%)
May 20, 2010 1199 1225 1201 1202 0 -43.95(-3.53%)
May 19, 2010 1246 1262 1237 1246 0 -14.33(-1.14%)
May 18, 2010 1263 1283 1256 1261 0 +1.08(+0.09%)
May 17, 2010 1245 1266 1239 1260 0 +9.82(+0.79%)
May 14, 2010 1243 1270 1239 1250 0 -22.26(-1.75%)
May 13, 2010 1272 1284 1266 1272 0 -9.54(-0.74%)
May 12, 2010 1260 1287 1263 1282 0 +15.78(+1.25%)
May 11, 2010 1267 1280 1259 1266 0 -0.73(-0.06%)
May 10, 2010 1251 1268 1254 1266 0 +44.74(+3.66%)
May 07, 2010 1223 1242 1204 1222 0 -12.99(-1.05%)
May 06, 2010 1233 1275 1169 1235 0 -29.36(-2.32%)
May 05, 2010 1268 1275 1255 1264 0 -10.49(-0.82%)
May 04, 2010 1295 1305 1264 1275 0 -39.43(-3.00%)
May 03, 2010 1300 1330 1299 1314 0 +13.81(+1.06%)
Apr 30, 2010 1290 1324 1288 1300 0 +2.66(+0.21%)
Apr 29, 2010 1295 1310 1280 1298 0 +7.68(+0.60%)
Apr 28, 2010 1273 1296 1274 1290 0 +15.99(+1.26%)
Apr 27, 2010 1296 1308 1271 1274 0 -33.35(-2.55%)
Apr 26, 2010 1295 1318 1299 1307 0 +6.17(+0.47%)
Apr 23, 2010 1283 1306 1285 1301 0 +11.04(+0.86%)
Apr 22, 2010 1274 1294 1271 1290 0 +4.54(+0.35%)
Apr 21, 2010 1278 1292 1278 1285 0 -0.38(-0.03%)
Apr 20, 2010 1277 1294 1277 1286 0 +5.96(+0.47%)
Apr 19, 2010 1268 1285 1264 1280 0 +1.65(+0.13%)
Apr 16, 2010 1275 1293 1273 1278 0 -6.30(-0.49%)
Apr 15, 2010 1271 1293 1270 1285 0 +5.45(+0.43%)
Apr 14, 2010 1267 1282 1264 1279 0 +6.49(+0.51%)
Apr 13, 2010 1260 1278 1260 1273 0 -0.17(-0.01%)
Apr 12, 2010 1259 1275 1262 1273 0 +6.60(+0.52%)
Apr 09, 2010 1253 1267 1250 1266 0 +6.81(+0.54%)
Apr 08, 2010 1253 1267 1251 1259 0 -3.29(-0.26%)
Apr 07, 2010 1265 1270 1257 1263 0 -5.17(-0.41%)
Apr 06, 2010 1250 1273 1254 1268 0 +6.39(+0.51%)
Apr 05, 2010 1249 1265 1251 1261 0 +8.52(+0.68%)
Apr 01, 2010 1253 1253 1253 0 +7.17(+0.58%)
Mar 31, 2010 1246 1255 1236 1246 0 -4.80(-0.38%)
Mar 30, 2010 1257 1259 1245 1251 0 -4.73(-0.38%)
Mar 29, 2010 1253 1261 1246 1255 0 +7.34(+0.59%)
Mar 26, 2010 1235 1255 1238 1248 0 +4.37(+0.35%)
Mar 25, 2010 1245 1257 1242 1244 0 -3.87(-0.31%)
Mar 24, 2010 1244 1257 1236 1247 0 -10.03(-0.80%)
Mar 23, 2010 1239 1261 1242 1257 0 +13.12(+1.05%)
Mar 22, 2010 1227 1247 1230 1244 0 +4.40(+0.35%)
Mar 19, 2010 1240 1257 1233 1240 0 -4.97(-0.40%)
Mar 18, 2010 1245 1252 1239 1245 0 +0.37(+0.03%)
Mar 17, 2010 1235 1252 1238 1245 0 +4.53(+0.37%)
Mar 16, 2010 1231 1246 1232 1240 0 +2.77(+0.22%)
Mar 15, 2010 1227 1239 1225 1237 0 +9.40(+0.77%)
Mar 12, 2010 1229 1235 1220 1228 0 -1.17(-0.10%)
Mar 11, 2010 1226 1231 1215 1229 0 +0.06(+0.00%)
Mar 10, 2010 1232 1237 1220 1229 0 -5.44(-0.44%)
Mar 09, 2010 1234 1241 1226 1234 0 -2.99(-0.24%)
Mar 08, 2010 1248 1251 1234 1237 0 -10.30(-0.83%)
Mar 05, 2010 1241 1252 1235 1248 0 +11.59(+0.94%)
Mar 04, 2010 1230 1245 1229 1236 0 -3.56(-0.29%)
Mar 03, 2010 1232 1250 1231 1240 0 -0.60(-0.05%)
Mar 02, 2010 1228 1245 1231 1240 0 +9.25(+0.75%)
Mar 01, 2010 1209 1234 1216 1231 0 +16.60(+1.37%)
Feb 26, 2010 1206 1224 1206 1214 0 -1.01(-0.08%)
Feb 25, 2010 1188 1217 1188 1215 0 +8.03(+0.67%)
Feb 24, 2010 1191 1213 1189 1207 0 +8.50(+0.71%)
Feb 23, 2010 1204 1222 1194 1199 0 -21.29(-1.74%)
Feb 22, 2010 1223 1229 1214 1220 0 -1.52(-0.12%)
Feb 19, 2010 1200 1228 1195 1222 0 +17.70(+1.47%)
Feb 18, 2010 1198 1210 1193 1204 0 +4.74(+0.40%)
Feb 17, 2010 1196 1207 1188 1199 0 +8.54(+0.72%)
Feb 16, 2010 1169 1198 1167 1191 0 +36.64(+3.17%)
Feb 12, 2010 1154 1154 1154 0 -4.80(-0.41%)
Feb 11, 2010 1144 1163 1132 1159 0 +7.82(+0.68%)
Feb 10, 2010 1150 1159 1137 1151 0 -2.84(-0.25%)
Feb 09, 2010 1142 1162 1137 1154 0 +18.68(+1.65%)
Feb 08, 2010 1147 1155 1132 1135 0 -12.23(-1.07%)
Feb 05, 2010 1149 1164 1129 1147 0 -3.66(-0.32%)
Feb 04, 2010 1173 1181 1148 1151 0 -31.18(-2.64%)
Feb 03, 2010 1176 1190 1170 1182 0 -1.97(-0.17%)
Feb 02, 2010 1178 1191 1173 1184 0 +3.67(+0.31%)
Feb 01, 2010 1173 1188 1162 1181 0 +11.32(+0.97%)
Jan 29, 2010 1178 1189 1163 1169 0 +0.31(+0.03%)
Jan 28, 2010 1185 1187 1157 1169 0 -11.43(-0.97%)
Jan 27, 2010 1178 1188 1165 1180 0 -0.45(-0.04%)
Jan 26, 2010 1184 1196 1174 1181 0 -7.94(-0.67%)
Jan 25, 2010 1201 1205 1182 1189 0 -6.11(-0.51%)
Jan 22, 2010 1207 1222 1192 1195 0 -14.42(-1.19%)
Jan 21, 2010 1226 1240 1205 1209 0 -13.41(-1.10%)
Jan 20, 2010 1224 1228 1204 1223 0 -12.14(-0.98%)
Jan 19, 2010 1216 1238 1212 1235 0 +17.57(+1.44%)
Jan 15, 2010 1217 1217 1217 0 -34.92(-2.79%)
Jan 14, 2010 1253 1260 1244 1252 0 -7.92(-0.63%)
Jan 13, 2010 1253 1265 1245 1260 0 +7.52(+0.60%)
Jan 12, 2010 1245 1256 1235 1253 0 +1.65(+0.13%)
Jan 11, 2010 1248 1261 1239 1251 0 +6.61(+0.53%)
Jan 08, 2010 1232 1249 1221 1244 0 +7.14(+0.58%)
Jan 07, 2010 1230 1243 1225 1237 0 +7.45(+0.61%)
Jan 06, 2010 1222 1235 1218 1230 0 +3.54(+0.29%)
Jan 05, 2010 1231 1234 1216 1226 0 -4.35(-0.35%)
Jan 04, 2010 1225 1236 1217 1231 0 +12.68(+1.04%)
Dec 31, 2009 1218 1218 1218 0 -7.08(-0.58%)
Dec 30, 2009 1222 1230 1215 1225 0 -2.90(-0.24%)
Dec 29, 2009 1225 1235 1218 1228 0 +1.90(+0.15%)
Dec 28, 2009 1225 1229 1217 1226 0 +2.84(+0.23%)
Dec 24, 2009 1223 1231 1221 1223 0 +2.27(+0.19%)
Dec 23, 2009 1207 1223 1202 1221 0 +17.65(+1.47%)
Dec 22, 2009 1206 1213 1195 1203 0 -3.06(-0.25%)
Dec 21, 2009 1203 1223 1193 1206 0 +9.61(+0.80%)
Dec 18, 2009 1198 1207 1188 1197 0 +3.41(+0.29%)
Dec 17, 2009 1203 1212 1187 1193 0 -19.18(-1.58%)
Dec 16, 2009 1216 1228 1201 1212 0 -5.99(-0.49%)
Dec 15, 2009 1224 1234 1209 1218 0 -11.15(-0.91%)
Dec 14, 2009 1234 1236 1222 1230 0 +7.90(+0.65%)
Dec 11, 2009 1219 1232 1211 1222 0 +0.97(+0.08%)
Dec 10, 2009 1214 1226 1209 1221 0 +7.21(+0.59%)
Dec 09, 2009 1212 1222 1203 1213 0 +0.36(+0.03%)
Dec 08, 2009 1219 1229 1201 1213 0 -17.07(-1.39%)
Dec 07, 2009 1220 1236 1213 1230 0 +10.51(+0.86%)
Dec 04, 2009 1215 1234 1204 1220 0 +17.93(+1.49%)
Dec 03, 2009 1206 1224 1199 1202 0 -5.55(-0.46%)
Dec 02, 2009 1204 1217 1194 1207 0 +2.35(+0.20%)
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.