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 (%)
Apr 29, 2011 1463 1484 1455 1475 0 +7.39(+0.50%)
Apr 28, 2011 1467 1481 1448 1468 0 -0.84(-0.06%)
Apr 27, 2011 1459 1473 1451 1469 0 +11.54(+0.79%)
Apr 26, 2011 1444 1471 1439 1457 0 +17.03(+1.18%)
Apr 25, 2011 1441 1447 1429 1440 0 +4.75(+0.33%)
Apr 21, 2011 1437 1443 1428 1435 0 +1.88(+0.13%)
Apr 20, 2011 1421 1436 1415 1433 0 +27.85(+1.98%)
Apr 19, 2011 1406 1411 1397 1405 0 +0.69(+0.05%)
Apr 18, 2011 1410 1413 1394 1405 0 -19.93(-1.40%)
Apr 15, 2011 1425 1432 1414 1425 0 +4.75(+0.33%)
Apr 14, 2011 1407 1424 1399 1420 0 +7.71(+0.55%)
Apr 13, 2011 1417 1424 1404 1412 0 -1.32(-0.09%)
Apr 12, 2011 1413 1425 1406 1414 0 -2.90(-0.20%)
Apr 11, 2011 1418 1432 1409 1416 0 -5.14(-0.36%)
Apr 08, 2011 1433 1437 1412 1422 0 -6.94(-0.49%)
Apr 07, 2011 1435 1440 1420 1429 0 -10.49(-0.73%)
Apr 06, 2011 1426 1445 1421 1439 0 +16.14(+1.13%)
Apr 05, 2011 1422 1430 1413 1423 0 +0.00(+0.00%)
Apr 04, 2011 1419 1427 1414 1423 0 +4.74(+0.33%)
Apr 01, 2011 1409 1423 1404 1418 0 +13.17(+0.94%)
Mar 31, 2011 1401 1411 1394 1405 0 +2.66(+0.19%)
Mar 30, 2011 1404 1405 1401 1402 0 +0.92(+0.07%)
Mar 29, 2011 1392 1404 1385 1401 0 +7.64(+0.55%)
Mar 28, 2011 1403 1413 1392 1394 0 -6.39(-0.46%)
Mar 25, 2011 1396 1413 1389 1400 0 +7.69(+0.55%)
Mar 24, 2011 1384 1394 1373 1392 0 +14.27(+1.04%)
Mar 23, 2011 1368 1384 1361 1378 0 +5.51(+0.40%)
Mar 22, 2011 1378 1387 1366 1373 0 -4.92(-0.36%)
Mar 21, 2011 1372 1381 1368 1378 0 +14.77(+1.08%)
Mar 18, 2011 1368 1382 1353 1363 0 +8.71(+0.64%)
Mar 17, 2011 1359 1375 1347 1354 0 +5.86(+0.43%)
Mar 16, 2011 1369 1375 1337 1348 0 -25.55(-1.86%)
Mar 15, 2011 1372 1386 1366 1374 0 -12.57(-0.91%)
Mar 14, 2011 1369 1391 1355 1386 0 -2.23(-0.16%)
Mar 11, 2011 1382 1399 1379 1389 0 +2.68(+0.19%)
Mar 10, 2011 1394 1402 1382 1386 0 -21.52(-1.53%)
Mar 09, 2011 1404 1411 1394 1407 0 -1.79(-0.13%)
Mar 08, 2011 1394 1415 1384 1409 0 +17.65(+1.27%)
Mar 07, 2011 1403 1413 1383 1392 0 -9.12(-0.65%)
Mar 04, 2011 1404 1421 1390 1401 0 -4.49(-0.32%)
Mar 03, 2011 1394 1409 1390 1405 0 +24.38(+1.77%)
Mar 02, 2011 1370 1387 1364 1381 0 +10.24(+0.75%)
Mar 01, 2011 1395 1402 1368 1371 0 -20.71(-1.49%)
Feb 28, 2011 1387 1399 1382 1391 0 +7.03(+0.51%)
Feb 25, 2011 1378 1389 1372 1384 0 +10.52(+0.77%)
Feb 24, 2011 1379 1389 1364 1374 0 -11.00(-0.79%)
Feb 23, 2011 1398 1407 1379 1385 0 -16.03(-1.14%)
Feb 22, 2011 1407 1416 1392 1401 0 -18.11(-1.28%)
Feb 18, 2011 1419 1419 1419 0 +3.28(+0.23%)
Feb 17, 2011 1415 1425 1405 1416 0 +1.55(+0.11%)
Feb 16, 2011 1410 1420 1404 1414 0 +5.64(+0.40%)
Feb 15, 2011 1408 1416 1400 1408 0 -4.98(-0.35%)
Feb 14, 2011 1410 1418 1401 1413 0 +4.84(+0.34%)
Feb 11, 2011 1406 1421 1398 1409 0 -4.32(-0.31%)
Feb 10, 2011 1408 1419 1402 1413 0 +0.31(+0.02%)
Feb 09, 2011 1414 1421 1404 1413 0 -3.39(-0.24%)
Feb 08, 2011 1415 1423 1406 1416 0 +2.84(+0.20%)
Feb 07, 2011 1401 1420 1400 1413 0 +15.36(+1.10%)
Feb 04, 2011 1401 1420 1389 1398 0 +9.06(+0.65%)
Feb 03, 2011 1388 1395 1376 1389 0 -2.97(-0.21%)
Feb 02, 2011 1393 1405 1383 1392 0 -6.26(-0.45%)
Feb 01, 2011 1391 1406 1385 1398 0 +4.01(+0.29%)
Jan 31, 2011 1392 1404 1384 1394 0 +5.41(+0.39%)
Jan 28, 2011 1410 1419 1384 1389 0 -21.70(-1.54%)
Jan 27, 2011 1404 1415 1400 1410 0 +3.87(+0.28%)
Jan 26, 2011 1395 1414 1391 1406 0 +14.49(+1.04%)
Jan 25, 2011 1384 1398 1376 1392 0 +1.56(+0.11%)
Jan 24, 2011 1375 1396 1371 1390 0 +15.98(+1.16%)
Jan 21, 2011 1374 1381 1364 1374 0 +3.63(+0.26%)
Jan 20, 2011 1369 1380 1363 1371 0 -0.19(-0.01%)
Jan 19, 2011 1367 1378 1362 1371 0 -0.57(-0.04%)
Jan 18, 2011 1357 1374 1349 1371 0 +13.49(+0.99%)
Jan 14, 2011 1358 1358 1358 0 +15.88(+1.18%)
Jan 13, 2011 1343 1349 1332 1342 0 +2.09(+0.16%)
Jan 12, 2011 1335 1346 1327 1340 0 +11.40(+0.86%)
Jan 11, 2011 1328 1340 1319 1329 0 +4.75(+0.36%)
Jan 10, 2011 1324 1335 1316 1324 0 -5.98(-0.45%)
Jan 07, 2011 1339 1345 1322 1330 0 -11.59(-0.86%)
Jan 06, 2011 1344 1350 1334 1341 0 -4.00(-0.30%)
Jan 05, 2011 1341 1355 1337 1345 0 -0.94(-0.07%)
Jan 04, 2011 1357 1359 1335 1346 0 -13.77(-1.01%)
Jan 03, 2011 1363 1369 1353 1360 0 +5.57(+0.41%)
Dec 31, 2010 1353 1362 1349 1355 0 -2.28(-0.17%)
Dec 30, 2010 1353 1363 1350 1357 0 -1.74(-0.13%)
Dec 29, 2010 1355 1366 1352 1359 0 +5.39(+0.40%)
Dec 28, 2010 1352 1358 1344 1353 0 +2.81(+0.21%)
Dec 27, 2010 1342 1353 1335 1350 0 +3.03(+0.22%)
Dec 23, 2010 1345 1352 1339 1347 0 -0.65(-0.05%)
Dec 22, 2010 1341 1353 1340 1348 0 +4.72(+0.35%)
Dec 21, 2010 1350 1357 1340 1343 0 -1.46(-0.11%)
Dec 20, 2010 1349 1354 1335 1345 0 -0.10(-0.01%)
Dec 17, 2010 1339 1349 1332 1345 0 +7.09(+0.53%)
Dec 16, 2010 1338 1345 1326 1338 0 +2.85(+0.21%)
Dec 15, 2010 1338 1348 1331 1335 0 -7.72(-0.58%)
Dec 14, 2010 1345 1353 1335 1343 0 +15.32(+1.15%)
Dec 10, 2010 1315 1330 1310 1327 0 +15.29(+1.17%)
Dec 09, 2010 1296 1313 1290 1312 0 +20.56(+1.59%)
Dec 08, 2010 1284 1298 1281 1291 0 +8.52(+0.66%)
Dec 07, 2010 1295 1298 1277 1283 0 -2.56(-0.20%)
Dec 06, 2010 1286 1290 1274 1285 0 -2.34(-0.18%)
Dec 03, 2010 1292 1295 1276 1288 0 -9.25(-0.71%)
Dec 02, 2010 1275 1301 1273 1297 0 +22.98(+1.80%)
Dec 01, 2010 1272 1279 1265 1274 0 +15.69(+1.25%)
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%)
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.