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 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%)
Dec 01, 2009 1195 1213 1193 1205 0 +14.94(+1.26%)
Nov 30, 2009 1186 1196 1176 1190 0 -0.47(-0.04%)
Nov 27, 2009 1179 1203 1175 1190 0 -15.60(-1.29%)
Nov 25, 2009 1206 1206 1206 0 +9.83(+0.82%)
Nov 24, 2009 1196 1209 1185 1196 0 -1.28(-0.11%)
Nov 23, 2009 1184 1214 1183 1198 0 +30.36(+2.60%)
Nov 20, 2009 1163 1173 1159 1167 0 +0.31(+0.03%)
Nov 19, 2009 1179 1187 1160 1167 0 -21.98(-1.85%)
Nov 18, 2009 1200 1202 1182 1189 0 -11.07(-0.92%)
Nov 17, 2009 1190 1203 1184 1200 0 +9.59(+0.81%)
Nov 16, 2009 1172 1197 1171 1190 0 +20.15(+1.72%)
Nov 13, 2009 1164 1180 1155 1170 0 +12.49(+1.08%)
Nov 12, 2009 1174 1179 1155 1158 0 -19.02(-1.62%)
Nov 11, 2009 1185 1199 1165 1177 0 -2.26(-0.19%)
Nov 10, 2009 1176 1186 1167 1179 0 -2.16(-0.18%)
Nov 09, 2009 1156 1184 1152 1181 0 +30.37(+2.64%)
Nov 06, 2009 1148 1160 1136 1151 0 +6.57(+0.57%)
Nov 05, 2009 1127 1155 1126 1144 0 +21.57(+1.92%)
Nov 04, 2009 1118 1140 1107 1123 0 +6.97(+0.62%)
Nov 03, 2009 1115 1126 1099 1116 0 -2.20(-0.20%)
Nov 02, 2009 1098 1124 1091 1118 0 +17.07(+1.55%)
Oct 30, 2009 1122 1139 1096 1101 0 -27.83(-2.47%)
Oct 29, 2009 1126 1137 1105 1129 0 +5.83(+0.52%)
Oct 28, 2009 1138 1147 1116 1123 0 -19.02(-1.67%)
Oct 27, 2009 1129 1153 1123 1142 0 +11.58(+1.02%)
Oct 26, 2009 1134 1154 1119 1130 0 -7.48(-0.66%)
Oct 23, 2009 1145 1154 1134 1138 0 -22.74(-1.96%)
Oct 22, 2009 1151 1166 1141 1160 0 +10.45(+0.91%)
Oct 21, 2009 1145 1171 1141 1150 0 +1.14(+0.10%)
Oct 20, 2009 1142 1153 1141 1149 0 -6.56(-0.57%)
Oct 19, 2009 1150 1160 1141 1155 0 +6.03(+0.52%)
Oct 16, 2009 1148 1160 1132 1149 0 -12.60(-1.08%)
Oct 15, 2009 1114 1167 1113 1162 0 +39.87(+3.55%)
Oct 14, 2009 1103 1125 1094 1122 0 +26.89(+2.46%)
Oct 13, 2009 1087 1098 1085 1095 0 +4.79(+0.44%)
Oct 12, 2009 1096 1100 1086 1090 0 -2.27(-0.21%)
Oct 09, 2009 1088 1098 1085 1093 0 +3.41(+0.31%)
Oct 08, 2009 1083 1095 1079 1089 0 +12.94(+1.20%)
Oct 07, 2009 1077 1088 1067 1076 0 -6.37(-0.59%)
Oct 06, 2009 1081 1091 1071 1083 0 +6.90(+0.64%)
Oct 05, 2009 1077 1086 1062 1076 0 -1.32(-0.12%)
Oct 02, 2009 1068 1084 1065 1077 0 +1.55(+0.14%)
Oct 01, 2009 1100 1104 1073 1076 0 -30.23(-2.73%)
Sep 30, 2009 1110 1116 1092 1106 0 -4.96(-0.45%)
Sep 29, 2009 1109 1119 1099 1111 0 +3.76(+0.34%)
Sep 28, 2009 1090 1115 1086 1107 0 +24.89(+2.30%)
Sep 25, 2009 1092 1102 1076 1082 0 -13.97(-1.27%)
Sep 24, 2009 1105 1111 1087 1096 0 -10.73(-0.97%)
Sep 23, 2009 1112 1119 1095 1107 0 -5.09(-0.46%)
Sep 22, 2009 1116 1125 1104 1112 0 -2.30(-0.21%)
Sep 21, 2009 1125 1134 1108 1114 0 -20.76(-1.83%)
Sep 18, 2009 1122 1140 1114 1135 0 +13.59(+1.21%)
Sep 17, 2009 1121 1137 1112 1121 0 +5.62(+0.50%)
Sep 16, 2009 1117 1129 1109 1116 0 -0.17(-0.02%)
Sep 15, 2009 1115 1131 1093 1116 0 -9.47(-0.84%)
Sep 14, 2009 1095 1128 1095 1125 0 +10.94(+0.98%)
Sep 11, 2009 1110 1125 1105 1114 0 +3.14(+0.28%)
Sep 10, 2009 1106 1113 1097 1111 0 +4.35(+0.39%)
Sep 09, 2009 1091 1116 1088 1107 0 -3.41(-0.31%)
Sep 08, 2009 1095 1118 1084 1110 0 +8.99(+0.82%)
Sep 04, 2009 1101 1101 1101 0 +8.84(+0.81%)
Sep 03, 2009 1080 1094 1067 1093 0 +12.10(+1.12%)
Sep 02, 2009 1087 1092 1067 1080 0 -7.15(-0.66%)
Sep 01, 2009 1089 1111 1078 1088 0 -4.96(-0.45%)
Aug 31, 2009 1085 1101 1079 1093 0 -1.02(-0.09%)
Aug 28, 2009 1110 1116 1085 1094 0 -11.68(-1.06%)
Aug 27, 2009 1110 1114 1086 1105 0 -3.07(-0.28%)
Aug 26, 2009 1107 1117 1097 1108 0 -1.36(-0.12%)
Aug 25, 2009 1123 1131 1106 1110 0 -8.92(-0.80%)
Aug 24, 2009 1118 1131 1111 1119 0 +0.76(+0.07%)
Aug 21, 2009 1104 1129 1098 1118 0 +21.03(+1.92%)
Aug 20, 2009 1081 1101 1075 1097 0 +14.63(+1.35%)
Aug 19, 2009 1062 1085 1059 1082 0 +10.34(+0.96%)
Aug 18, 2009 1074 1089 1060 1072 0 -7.35(-0.68%)
Aug 17, 2009 1083 1106 1067 1079 0 -18.02(-1.64%)
Aug 14, 2009 1111 1115 1087 1097 0 -15.98(-1.44%)
Aug 13, 2009 1107 1137 1094 1113 0 +11.44(+1.04%)
Aug 12, 2009 1069 1113 1064 1102 0 +32.24(+3.01%)
Aug 11, 2009 1067 1076 1056 1070 0 -4.46(-0.42%)
Aug 10, 2009 1064 1078 1055 1074 0 +1.12(+0.10%)
Aug 07, 2009 1061 1078 1055 1073 0 +22.25(+2.12%)
Aug 06, 2009 1074 1080 1038 1051 0 -20.47(-1.91%)
Aug 05, 2009 1078 1088 1061 1071 0 +4.92(+0.46%)
Aug 04, 2009 1068 1079 1057 1066 0 -4.99(-0.47%)
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.