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 (%)
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%)
May 01, 2013 1514 1532 1502 1504 0 -17.16(-1.13%)
Apr 30, 2013 1505 1525 1498 1521 0 +13.04(+0.86%)
Apr 29, 2013 1504 1519 1497 1508 0 +0.02(+0.00%)
Apr 26, 2013 1498 1513 1491 1508 0 +13.11(+0.88%)
Apr 25, 2013 1493 1528 1485 1495 0 +11.46(+0.77%)
Apr 24, 2013 1465 1494 1461 1484 0 +22.69(+1.55%)
Apr 23, 2013 1456 1469 1448 1461 0 +9.84(+0.68%)
Apr 22, 2013 1456 1463 1443 1451 0 -3.78(-0.26%)
Apr 19, 2013 1442 1462 1437 1455 0 +15.67(+1.09%)
Apr 18, 2013 1447 1452 1431 1439 0 -5.87(-0.41%)
Apr 17, 2013 1466 1471 1436 1445 0 -30.07(-2.04%)
Apr 16, 2013 1458 1479 1454 1475 0 +22.13(+1.52%)
Apr 15, 2013 1479 1486 1445 1453 0 -32.75(-2.20%)
Apr 12, 2013 1482 1495 1476 1486 0 -0.98(-0.07%)
Apr 11, 2013 1478 1490 1468 1487 0 +6.84(+0.46%)
Apr 10, 2013 1460 1484 1458 1480 0 +23.67(+1.63%)
Apr 09, 2013 1452 1466 1447 1456 0 +6.87(+0.47%)
Apr 08, 2013 1441 1450 1431 1450 0 +9.05(+0.63%)
Apr 05, 2013 1440 1446 1433 1440 0 -12.83(-0.88%)
Apr 04, 2013 1451 1461 1446 1453 0 +4.28(+0.30%)
Apr 03, 2013 1457 1464 1442 1449 0 -6.27(-0.43%)
Apr 02, 2013 1458 1471 1450 1455 0 +3.34(+0.23%)
Apr 01, 2013 1471 1477 1446 1452 0 -18.53(-1.26%)
Mar 28, 2013 1470 1470 1470 0 +15.73(+1.08%)
Mar 27, 2013 1446 1459 1439 1455 0 +0.16(+0.01%)
Mar 26, 2013 1455 1463 1448 1455 0 +4.51(+0.31%)
Mar 25, 2013 1450 1458 1438 1450 0 +1.26(+0.09%)
Mar 22, 2013 1435 1452 1432 1449 0 +16.65(+1.16%)
Mar 21, 2013 1426 1437 1424 1432 0 -1.91(-0.13%)
Mar 20, 2013 1423 1437 1418 1434 0 +15.70(+1.11%)
Mar 19, 2013 1418 1426 1411 1418 0 +0.93(+0.07%)
Mar 18, 2013 1409 1422 1407 1417 0 -2.31(-0.16%)
Mar 15, 2013 1405 1422 1400 1420 0 +9.95(+0.71%)
Mar 14, 2013 1408 1416 1403 1410 0 +2.05(+0.15%)
Mar 13, 2013 1397 1414 1395 1408 0 +16.11(+1.16%)
Mar 12, 2013 1395 1403 1385 1392 0 -4.40(-0.32%)
Mar 11, 2013 1388 1400 1382 1396 0 +3.02(+0.22%)
Mar 08, 2013 1385 1396 1380 1393 0 +13.60(+0.99%)
Mar 07, 2013 1382 1391 1373 1379 0 -7.71(-0.56%)
Mar 06, 2013 1397 1402 1383 1387 0 -7.08(-0.51%)
Mar 05, 2013 1389 1401 1386 1394 0 +7.95(+0.57%)
Mar 04, 2013 1372 1389 1367 1386 0 +14.08(+1.03%)
Mar 01, 2013 1382 1386 1363 1372 0 -15.21(-1.10%)
Feb 28, 2013 1389 1395 1376 1387 0 +5.28(+0.38%)
Feb 27, 2013 1365 1386 1364 1382 0 +15.67(+1.15%)
Feb 26, 2013 1365 1374 1359 1366 0 -8.03(-0.58%)
Feb 22, 2013 1368 1380 1365 1374 0 +8.95(+0.66%)
Feb 21, 2013 1373 1383 1359 1366 0 -10.72(-0.78%)
Feb 20, 2013 1375 1387 1370 1376 0 -37.30(-2.64%)
Feb 15, 2013 1414 1414 1414 0 -7.10(-0.50%)
Feb 14, 2013 1295 1430 1388 1421 0 +8.99(+0.64%)
Feb 13, 2013 1411 1420 1407 1412 0 +3.63(+0.26%)
Feb 12, 2013 1408 1414 1403 1408 0 +0.40(+0.03%)
Feb 11, 2013 1407 1416 1404 1408 0 +0.22(+0.02%)
Feb 08, 2013 1406 1415 1386 1407 0 -13.69(-0.96%)
Feb 07, 2013 1405 1431 1403 1421 0 +16.58(+1.18%)
Feb 06, 2013 1395 1409 1387 1405 0 +4.62(+0.33%)
Feb 04, 2013 1409 1413 1398 1400 0 -14.33(-1.01%)
Feb 01, 2013 1420 1425 1409 1414 0 -0.13(-0.01%)
Jan 31, 2013 1405 1419 1398 1414 0 +7.56(+0.54%)
Jan 30, 2013 1417 1422 1402 1407 0 -10.30(-0.73%)
Jan 29, 2013 1415 1426 1410 1417 0 +2.97(+0.21%)
Jan 28, 2013 1400 1452 1395 1414 0 +20.87(+1.50%)
Jan 25, 2013 1387 1396 1381 1393 0 +7.00(+0.50%)
Jan 24, 2013 1388 1394 1382 1386 0 -1.88(-0.14%)
Jan 23, 2013 1390 1395 1380 1388 0 -4.16(-0.30%)
Jan 22, 2013 1379 1394 1374 1392 0 +12.25(+0.89%)
Jan 18, 2013 1380 1380 1380 0 +3.40(+0.25%)
Jan 17, 2013 1368 1383 1366 1377 0 +9.22(+0.67%)
Jan 16, 2013 1367 1370 1358 1367 0 -0.84(-0.06%)
Jan 15, 2013 1365 1370 1358 1368 0 +1.45(+0.11%)
Jan 14, 2013 1368 1375 1363 1367 0 -0.81(-0.06%)
Jan 12, 2013 1367 1372 1361 1368 0 +0.00(+0.00%)
Jan 11, 2013 1367 1372 1361 1368 0 -0.44(-0.03%)
Jan 10, 2013 1364 1372 1358 1368 0 +6.12(+0.45%)
Jan 09, 2013 1354 1369 1347 1362 0 +9.86(+0.73%)
Jan 08, 2013 1350 1356 1346 1352 0 +0.22(+0.02%)
Jan 07, 2013 1350 1359 1344 1352 0 -3.15(-0.23%)
Jan 04, 2013 1355 1361 1345 1355 0 +4.21(+0.31%)
Jan 03, 2013 1343 1360 1337 1351 0 +7.73(+0.58%)
Jan 02, 2013 1343 1347 1332 1343 0 +9.06(+0.68%)
Dec 31, 2012 1334 1334 1334 0 +16.78(+1.27%)
Dec 28, 2012 1321 1327 1314 1317 0 -10.92(-0.82%)
Dec 27, 2012 1326 1332 1317 1328 0 +1.45(+0.11%)
Dec 26, 2012 1332 1337 1323 1327 0 -5.13(-0.39%)
Dec 24, 2012 1332 1332 1332 0 +0.07(+0.01%)
Dec 21, 2012 1325 1338 1321 1332 0 -5.88(-0.44%)
Dec 20, 2012 1333 1340 1325 1338 0 +3.72(+0.28%)
Dec 19, 2012 1335 1345 1324 1334 0 -1.63(-0.12%)
Dec 18, 2012 1326 1337 1318 1336 0 +10.38(+0.78%)
Dec 17, 2012 1326 1333 1318 1325 0 +0.40(+0.03%)
Dec 14, 2012 1327 1330 1319 1325 0 -0.87(-0.07%)
Dec 13, 2012 1324 1333 1319 1326 0 +2.78(+0.21%)
Dec 12, 2012 1338 1343 1318 1323 0 -11.98(-0.90%)
Dec 11, 2012 1344 1348 1332 1335 0 -8.19(-0.61%)
Dec 10, 2012 1335 1347 1333 1343 0 +4.26(+0.32%)
Dec 07, 2012 1336 1344 1328 1339 0 +6.09(+0.46%)
Dec 06, 2012 1330 1336 1321 1333 0 +4.29(+0.32%)
Dec 05, 2012 1316 1335 1312 1328 0 +22.01(+1.68%)
Dec 04, 2012 1302 1312 1298 1306 0 +1.68(+0.13%)
Nov 30, 2012 1303 1309 1295 1305 0 +2.70(+0.21%)
Nov 29, 2012 1302 1306 1293 1302 0 +4.13(+0.32%)
Nov 28, 2012 1283 1300 1280 1298 0 +10.02(+0.78%)
Nov 27, 2012 1285 1295 1277 1288 0 -0.82(-0.06%)
Nov 26, 2012 1281 1294 1279 1289 0 -2.83(-0.22%)
Nov 24, 2012 1283 1292 1279 1292 0 +0.00(+0.00%)
Nov 23, 2012 1283 1292 1279 1292 0 +9.97(+0.78%)
Nov 21, 2012 1282 1282 1282 0 +10.72(+0.84%)
Nov 20, 2012 1261 1272 1258 1271 0 +8.63(+0.68%)
Nov 19, 2012 1263 1270 1253 1262 0 +8.08(+0.64%)
Nov 16, 2012 1242 1260 1239 1254 0 +11.07(+0.89%)
Nov 15, 2012 1242 1250 1235 1243 0 +0.24(+0.02%)
Nov 14, 2012 1260 1264 1241 1243 0 -17.56(-1.39%)
Nov 13, 2012 1261 1271 1258 1260 0 -5.57(-0.44%)
Nov 12, 2012 1267 1271 1260 1266 0 -0.06(-0.00%)
Nov 09, 2012 1263 1276 1260 1266 0 +1.93(+0.15%)
Nov 08, 2012 1275 1282 1264 1264 0 -13.99(-1.09%)
Nov 07, 2012 1271 1287 1266 1278 0 -8.86(-0.69%)
Nov 06, 2012 1289 1296 1282 1287 0 +2.11(+0.16%)
Nov 05, 2012 1276 1291 1268 1285 0 +4.98(+0.39%)
Nov 02, 2012 1312 1313 1277 1280 0 -37.36(-2.84%)
Nov 01, 2012 1311 1327 1304 1317 0 +7.94(+0.61%)
Oct 31, 2012 1306 1332 1297 1309 0 +17.80(+1.38%)
Oct 26, 2012 1291 1291 1291 0 -7.11(-0.55%)
Oct 25, 2012 1280 1303 1276 1299 0 +27.24(+2.14%)
Oct 24, 2012 1283 1287 1266 1271 0 -9.67(-0.75%)
Oct 23, 2012 1273 1285 1263 1281 0 -0.77(-0.06%)
Oct 19, 2012 1294 1301 1276 1282 0 -18.18(-1.40%)
Oct 18, 2012 1290 1304 1286 1300 0 +8.74(+0.68%)
Oct 17, 2012 1276 1295 1273 1291 0 +14.80(+1.16%)
Oct 16, 2012 1273 1280 1265 1276 0 +5.46(+0.43%)
Oct 15, 2012 1258 1272 1255 1271 0 +11.55(+0.92%)
Oct 12, 2012 1259 1268 1256 1259 0 +0.00(+0.00%)
Oct 11, 2012 1259 1264 1254 1259 0 +5.44(+0.43%)
Oct 10, 2012 1250 1259 1248 1254 0 +1.81(+0.14%)
Oct 09, 2012 1262 1268 1251 1252 0 -11.35(-0.90%)
Oct 08, 2012 1261 1270 1257 1263 0 -2.30(-0.18%)
Oct 06, 2012 1268 1275 1261 1266 0 +0.00(+0.00%)
Oct 05, 2012 1268 1275 1261 1266 0 +2.92(+0.23%)
Oct 04, 2012 1251 1266 1245 1263 0 +11.95(+0.96%)
Oct 03, 2012 1251 1258 1245 1251 0 +0.43(+0.03%)
Oct 02, 2012 1252 1256 1244 1250 0 +0.70(+0.06%)
Oct 01, 2012 1263 1269 1244 1250 0 -11.01(-0.87%)
Sep 28, 2012 1251 1263 1250 1261 0 +5.34(+0.43%)
Sep 27, 2012 1251 1262 1249 1255 0 +2.99(+0.24%)
Sep 26, 2012 1265 1273 1251 1252 0 -11.63(-0.92%)
Sep 25, 2012 1281 1285 1263 1264 0 -14.07(-1.10%)
Sep 24, 2012 1277 1286 1271 1278 0 -1.40(-0.11%)
Sep 21, 2012 1286 1290 1275 1280 0 -4.21(-0.33%)
Sep 20, 2012 1292 1295 1277 1284 0 -15.13(-1.16%)
Sep 19, 2012 1314 1319 1292 1299 0 -25.33(-1.91%)
Sep 18, 2012 1323 1331 1318 1324 0 +1.47(+0.11%)
Sep 17, 2012 1316 1335 1310 1323 0 +8.49(+0.65%)
Sep 14, 2012 1315 1323 1306 1314 0 -0.86(-0.07%)
Sep 13, 2012 1306 1320 1297 1315 0 +8.47(+0.65%)
Sep 12, 2012 1313 1319 1304 1307 0 -3.77(-0.29%)
Sep 11, 2012 1311 1316 1304 1310 0 -1.22(-0.09%)
Sep 10, 2012 1312 1318 1306 1312 0 -6.66(-0.51%)
Sep 07, 2012 1315 1321 1309 1318 0 +6.14(+0.47%)
Sep 06, 2012 1301 1315 1298 1312 0 +17.19(+1.33%)
Sep 05, 2012 1300 1305 1287 1295 0 -11.35(-0.87%)
Sep 04, 2012 1306 1313 1293 1306 0 +1.48(+0.11%)
Aug 31, 2012 1305 1305 1305 0 +0.37(+0.03%)
Aug 30, 2012 1302 1312 1297 1304 0 -5.39(-0.41%)
Aug 29, 2012 1300 1315 1298 1310 0 +10.06(+0.77%)
Aug 27, 2012 1307 1312 1297 1300 0 -6.61(-0.51%)
Aug 24, 2012 1303 1315 1299 1306 0 +0.40(+0.03%)
Aug 23, 2012 1308 1312 1302 1306 0 -4.33(-0.33%)
Aug 22, 2012 1310 1317 1304 1310 0 -1.50(-0.11%)
Aug 21, 2012 1317 1326 1310 1312 0 -5.81(-0.44%)
Aug 20, 2012 1328 1332 1301 1318 0 -25.12(-1.87%)
Aug 17, 2012 1342 1346 1334 1343 0 +0.49(+0.04%)
Aug 16, 2012 1327 1345 1325 1342 0 +13.62(+1.03%)
Aug 15, 2012 1319 1333 1317 1329 0 +6.38(+0.48%)
Aug 14, 2012 1322 1327 1315 1322 0 +4.23(+0.32%)
Aug 13, 2012 1318 1322 1311 1318 0 -3.09(-0.23%)
Aug 11, 2012 1314 1325 1309 1321 0 +0.00(+0.00%)
Aug 10, 2012 1314 1325 1309 1321 0 +4.26(+0.32%)
Aug 09, 2012 1318 1324 1311 1317 0 -1.38(-0.10%)
Aug 08, 2012 1314 1326 1306 1318 0 -8.00(-0.60%)
Aug 07, 2012 1332 1338 1320 1326 0 -1.52(-0.11%)
Aug 06, 2012 1331 1338 1324 1328 0 +1.37(+0.10%)
Aug 03, 2012 1322 1335 1318 1326 0 +19.52(+1.49%)
Aug 02, 2012 1306 1322 1299 1307 0 -8.12(-0.62%)
Aug 01, 2012 1327 1332 1307 1315 0 -8.26(-0.62%)
Jul 31, 2012 1327 1336 1310 1323 0 -7.47(-0.56%)
Jul 30, 2012 1288 1340 1314 1331 0 +41.58(+3.23%)
Jul 27, 2012 1257 1300 1253 1289 0 +38.53(+3.08%)
Jul 26, 2012 1237 1258 1216 1251 0 +15.02(+1.22%)
Jul 25, 2012 1237 1245 1225 1236 0 +0.27(+0.02%)
Jul 24, 2012 1245 1248 1225 1235 0 -11.76(-0.94%)
Jul 23, 2012 1236 1250 1226 1247 0 -3.99(-0.32%)
Jul 20, 2012 1260 1267 1249 1251 0 -15.07(-1.19%)
Jul 19, 2012 1257 1272 1246 1266 0 +7.45(+0.59%)
Jul 18, 2012 1245 1264 1241 1259 0 +8.62(+0.69%)
Jul 17, 2012 1238 1252 1231 1250 0 +11.31(+0.91%)
Jul 16, 2012 1233 1243 1226 1239 0 +1.19(+0.10%)
Jul 14, 2012 1222 1241 1222 1238 0 +0.00(+0.00%)
Jul 13, 2012 1222 1241 1222 1238 0 +13.49(+1.10%)
Jul 12, 2012 1209 1231 1204 1224 0 +8.42(+0.69%)
Jul 11, 2012 1236 1241 1198 1216 0 -28.35(-2.28%)
Jul 10, 2012 1241 1256 1231 1244 0 +1.86(+0.15%)
Jul 09, 2012 1236 1246 1233 1242 0 +2.77(+0.22%)
Jul 06, 2012 1238 1246 1234 1239 0 -8.25(-0.66%)
Jul 05, 2012 1248 1255 1244 1248 0 -5.37(-0.43%)
Jul 03, 2012 1253 1253 1253 0 +8.15(+0.65%)
Jul 02, 2012 1249 1254 1234 1245 0 -1.41(-0.11%)
Jun 30, 2012 1229 1247 1225 1246 0 -0.63(-0.05%)
Jun 29, 2012 1229 1248 1225 1247 0 +34.63(+2.86%)
Jun 28, 2012 1201 1215 1196 1212 0 +0.70(+0.06%)
Jun 27, 2012 1206 1218 1204 1212 0 +8.47(+0.70%)
Jun 26, 2012 1202 1211 1197 1203 0 +2.33(+0.19%)
Jun 25, 2012 1201 1210 1192 1201 0 -9.57(-0.79%)
Jun 22, 2012 1216 1223 1202 1210 0 -1.14(-0.09%)
Jun 21, 2012 1233 1240 1210 1212 0 -20.00(-1.62%)
Jun 20, 2012 1234 1238 1223 1232 0 -1.67(-0.14%)
Jun 19, 2012 1227 1246 1222 1233 0 +12.16(+1.00%)
Jun 18, 2012 1213 1224 1208 1221 0 +5.27(+0.43%)
Jun 15, 2012 1219 1224 1210 1216 0 -1.83(-0.15%)
Jun 14, 2012 1219 1226 1212 1218 0 +1.00(+0.08%)
Jun 13, 2012 1216 1225 1209 1217 0 -1.83(-0.15%)
Jun 12, 2012 1217 1224 1206 1218 0 +3.86(+0.32%)
Jun 11, 2012 1236 1239 1213 1215 0 -13.55(-1.10%)
Jun 08, 2012 1214 1231 1212 1228 0 +10.59(+0.87%)
Jun 07, 2012 1227 1237 1214 1218 0 -1.35(-0.11%)
Jun 06, 2012 1207 1223 1203 1219 0 +13.23(+1.10%)
Jun 05, 2012 1203 1212 1198 1206 0 +0.07(+0.01%)
Jun 04, 2012 1214 1217 1197 1206 0 -5.33(-0.44%)
Jun 02, 2012 1215 1223 1208 1211 0 +0.00(+0.00%)
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.