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 (%)
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%)
Nov 03, 2008 1072 1091 1052 1067 0 -3.69(-0.34%)
Oct 31, 2008 1062 1093 1024 1070 0 +8.24(+0.78%)
Oct 30, 2008 1020 1071 994.40 1062 0 +85.30(+8.73%)
Oct 29, 2008 944.82 1027 936.03 976.89 0 +27.83(+2.93%)
Oct 28, 2008 920.18 957.87 874.41 949.06 0 +51.10(+5.69%)
Oct 27, 2008 936.60 954.16 895.33 897.96 0 -47.98(-5.07%)
Oct 24, 2008 918.02 972.99 902.23 945.94 0 -38.54(-3.91%)
Oct 23, 2008 1001 1037 940.26 984.48 0 -12.24(-1.23%)
Oct 22, 2008 1030 1043 973.23 996.72 0 -49.26(-4.71%)
Oct 21, 2008 1074 1087 1039 1046 0 -41.22(-3.79%)
Oct 20, 2008 1041 1096 1029 1087 0 +60.01(+5.84%)
Oct 17, 2008 997.67 1078 984.88 1027 0 +5.93(+0.58%)
Oct 16, 2008 1004 1066 959.14 1021 0 +17.46(+1.74%)
Oct 15, 2008 1064 1073 992.93 1004 0 -68.90(-6.42%)
Oct 14, 2008 1120 1136 1039 1073 0 +1.18(+0.11%)
Oct 13, 2008 1008 1085 974.25 1072 0 +119.74(+12.58%)
Oct 10, 2008 940.75 1015 879.41 951.78 0 -20.74(-2.13%)
Oct 09, 2008 1036 1063 965.95 972.52 0 -56.64(-5.50%)
Oct 08, 2008 1040 1088 1003 1029 0 -32.98(-3.11%)
Oct 07, 2008 1138 1144 1055 1062 0 -60.99(-5.43%)
Oct 06, 2008 1141 1155 1070 1123 0 -41.68(-3.58%)
Oct 03, 2008 1170 1213 1157 1165 0 +10.63(+0.92%)
Oct 02, 2008 1175 1194 1131 1154 0 -26.63(-2.26%)
Oct 01, 2008 1191 1202 1162 1181 0 -20.88(-1.74%)
Sep 30, 2008 1214 1227 1169 1202 0 +7.33(+0.61%)
Sep 29, 2008 1253 1266 1173 1194 0 -71.06(-5.62%)
Sep 26, 2008 1254 1274 1230 1265 0 -5.90(-0.46%)
Sep 25, 2008 1270 1284 1250 1271 0 +14.12(+1.12%)
Sep 24, 2008 1265 1279 1227 1257 0 -3.18(-0.25%)
Sep 23, 2008 1296 1324 1246 1260 0 -38.73(-2.98%)
Sep 22, 2008 1309 1342 1290 1299 0 -15.85(-1.21%)
Sep 19, 2008 1342 1411 1267 1315 0 +15.49(+1.19%)
Sep 18, 2008 1248 1321 1221 1299 0 +63.35(+5.12%)
Sep 17, 2008 1276 1289 1221 1236 0 -59.18(-4.57%)
Sep 16, 2008 1288 1314 1229 1295 0 -7.22(-0.55%)
Sep 15, 2008 1317 1346 1285 1303 0 -42.42(-3.15%)
Sep 12, 2008 1316 1350 1301 1345 0 +23.35(+1.77%)
Sep 11, 2008 1296 1326 1275 1322 0 +17.18(+1.32%)
Sep 10, 2008 1301 1318 1277 1304 0 +12.11(+0.94%)
Sep 09, 2008 1333 1341 1288 1292 0 -42.21(-3.16%)
Sep 08, 2008 1343 1362 1310 1335 0 +14.08(+1.07%)
Sep 05, 2008 1301 1330 1285 1320 0 +15.22(+1.17%)
Sep 04, 2008 1330 1340 1302 1305 0 -32.26(-2.41%)
Sep 03, 2008 1348 1361 1325 1337 0 -16.02(-1.18%)
Sep 02, 2008 1366 1390 1340 1353 0 -4.11(-0.30%)
Sep 01, 2008 1364 1378 1348 1358 0 +0.00(+0.00%)
Aug 29, 2008 1364 1378 1348 1358 0 -10.61(-0.78%)
Aug 28, 2008 1354 1376 1346 1368 0 +15.04(+1.11%)
Aug 27, 2008 1341 1363 1338 1353 0 +6.39(+0.47%)
Aug 26, 2008 1341 1357 1327 1347 0 +2.01(+0.15%)
Aug 25, 2008 1357 1364 1338 1345 0 -20.62(-1.51%)
Aug 22, 2008 1357 1374 1348 1365 0 +13.97(+1.03%)
Aug 21, 2008 1345 1361 1323 1351 0 +3.00(+0.22%)
Aug 20, 2008 1342 1359 1331 1348 0 +9.68(+0.72%)
Aug 19, 2008 1353 1364 1329 1339 0 -18.02(-1.33%)
Aug 18, 2008 1364 1376 1344 1357 0 -3.54(-0.26%)
Aug 15, 2008 1372 1385 1345 1360 0 -10.37(-0.76%)
Aug 14, 2008 1381 1398 1351 1371 0 -20.67(-1.49%)
Aug 13, 2008 1392 1409 1371 1391 0 -7.01(-0.50%)
Aug 12, 2008 1417 1423 1384 1398 0 -20.92(-1.47%)
Aug 11, 2008 1410 1433 1396 1419 0 +9.45(+0.67%)
Aug 08, 2008 1386 1414 1378 1410 0 +26.66(+1.93%)
Aug 07, 2008 1387 1406 1370 1383 0 -12.82(-0.92%)
Aug 06, 2008 1388 1417 1360 1396 0 +2.82(+0.20%)
Aug 05, 2008 1378 1404 1360 1393 0 +23.93(+1.75%)
Aug 04, 2008 1380 1395 1358 1369 0 -9.38(-0.68%)
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.