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 (%)
Aug 31, 2015 1847 1855 1837 1846 0 -5.51(-0.30%)
Aug 28, 2015 1849 1861 1838 1852 0 +2.42(+0.13%)
Aug 27, 2015 1841 1856 1819 1849 0 +24.76(+1.36%)
Aug 26, 2015 1835 1843 1795 1824 0 +31.10(+1.73%)
Aug 25, 2015 1843 1854 1792 1793 0 -18.27(-1.01%)
Aug 24, 2015 1802 1862 1786 1812 0 -77.93(-4.12%)
Aug 21, 2015 1910 1922 1889 1890 0 -37.63(-1.95%)
Aug 20, 2015 1927 1948 1916 1927 0 -10.47(-0.54%)
Aug 19, 2015 1940 1954 1929 1938 0 -13.06(-0.67%)
Aug 18, 2015 1943 1961 1941 1951 0 +4.62(+0.24%)
Aug 17, 2015 1921 1948 1908 1946 0 +16.31(+0.85%)
Aug 14, 2015 1918 1932 1914 1930 0 +12.95(+0.68%)
Aug 13, 2015 1912 1929 1906 1917 0 +0.15(+0.01%)
Aug 12, 2015 1902 1923 1894 1917 0 +3.82(+0.20%)
Aug 11, 2015 1897 1915 1892 1913 0 +2.97(+0.16%)
Aug 10, 2015 1897 1912 1893 1910 0 +22.54(+1.19%)
Aug 07, 2015 1889 1900 1877 1887 0 -2.87(-0.15%)
Aug 06, 2015 1910 1914 1884 1890 0 -18.94(-0.99%)
Aug 05, 2015 1899 1923 1894 1909 0 +20.92(+1.11%)
Aug 04, 2015 1880 1901 1876 1888 0 +7.33(+0.39%)
Aug 03, 2015 1889 1892 1871 1881 0 -8.46(-0.45%)
Jul 31, 2015 1900 1904 1884 1889 0 -3.21(-0.17%)
Jul 30, 2015 1881 1901 1874 1893 0 +5.79(+0.31%)
Jul 29, 2015 1852 1891 1848 1887 0 +38.37(+2.08%)
Jul 28, 2015 1825 1855 1818 1848 0 +40.67(+2.25%)
Jul 27, 2015 1803 1826 1794 1808 0 -2.20(-0.12%)
Jul 24, 2015 1814 1833 1801 1810 0 +0.90(+0.05%)
Jul 23, 2015 1783 1821 1780 1809 0 +23.21(+1.30%)
Jul 22, 2015 1796 1807 1778 1786 0 -8.70(-0.48%)
Jul 21, 2015 1813 1817 1788 1795 0 -18.92(-1.04%)
Jul 20, 2015 1821 1824 1810 1813 0 -7.13(-0.39%)
Jul 17, 2015 1829 1835 1814 1821 0 -7.23(-0.40%)
Jul 16, 2015 1824 1842 1814 1828 0 +23.36(+1.29%)
Jul 15, 2015 1810 1817 1799 1804 0 -3.91(-0.22%)
Jul 14, 2015 1792 1812 1789 1808 0 +15.81(+0.88%)
Jul 13, 2015 1796 1800 1785 1793 0 +9.25(+0.52%)
Jul 10, 2015 1782 1790 1771 1783 0 +16.63(+0.94%)
Jul 09, 2015 1778 1782 1764 1767 0 +3.27(+0.19%)
Jul 08, 2015 1765 1780 1757 1763 0 -12.50(-0.70%)
Jul 07, 2015 1768 1781 1755 1776 0 +9.22(+0.52%)
Jul 06, 2015 1746 1770 1741 1767 0 +8.52(+0.48%)
Jul 02, 2015 1758 1758 1758 1758 0 -3.88(-0.22%)
Jul 01, 2015 1765 1769 1752 1762 0 +7.26(+0.41%)
Jun 30, 2015 1765 1769 1749 1755 0 +3.42(+0.20%)
Jun 29, 2015 1769 1776 1750 1751 0 -31.59(-1.77%)
Jun 26, 2015 1778 1788 1771 1783 0 +8.46(+0.48%)
Jun 25, 2015 1780 1785 1771 1775 0 -8.49(-0.48%)
Jun 24, 2015 1792 1799 1781 1783 0 -13.87(-0.77%)
Jun 23, 2015 1807 1811 1793 1797 0 -9.64(-0.53%)
Jun 22, 2015 1815 1819 1801 1807 0 +1.32(+0.07%)
Jun 19, 2015 1818 1820 1802 1805 0 -13.45(-0.74%)
Jun 18, 2015 1809 1825 1807 1819 0 +14.78(+0.82%)
Jun 17, 2015 1804 1810 1791 1804 0 +2.58(+0.14%)
Jun 16, 2015 1794 1804 1792 1801 0 +6.08(+0.34%)
Jun 15, 2015 1804 1807 1789 1795 0 -20.46(-1.13%)
Jun 12, 2015 1822 1826 1809 1816 0 -8.62(-0.47%)
Jun 11, 2015 1824 1835 1816 1824 0 +4.35(+0.24%)
Jun 10, 2015 1812 1830 1810 1820 0 +9.60(+0.53%)
Jun 09, 2015 1812 1821 1805 1810 0 -3.61(-0.20%)
Jun 08, 2015 1811 1821 1807 1814 0 +0.74(+0.04%)
Jun 05, 2015 1814 1821 1803 1813 0 -5.70(-0.31%)
Jun 04, 2015 1825 1836 1812 1819 0 -15.00(-0.82%)
Jun 03, 2015 1834 1841 1826 1834 0 -2.06(-0.11%)
Jun 02, 2015 1836 1846 1830 1836 0 -5.17(-0.28%)
Jun 01, 2015 1843 1849 1830 1841 0 +1.86(+0.10%)
May 29, 2015 1840 1848 1830 1839 0 -2.94(-0.16%)
May 28, 2015 1842 1848 1836 1842 0 -0.37(-0.02%)
May 27, 2015 1836 1846 1828 1843 0 +12.51(+0.68%)
May 26, 2015 1846 1851 1823 1830 0 -19.87(-1.07%)
May 22, 2015 1850 1850 1850 1850 0 -2.09(-0.11%)
May 21, 2015 1842 1859 1840 1852 0 +9.67(+0.52%)
May 20, 2015 1849 1853 1839 1842 0 -7.75(-0.42%)
May 19, 2015 1847 1855 1840 1850 0 +1.27(+0.07%)
May 18, 2015 1842 1854 1836 1849 0 +7.65(+0.42%)
May 15, 2015 1843 1851 1836 1841 0 +1.21(+0.07%)
May 14, 2015 1828 1845 1826 1840 0 +19.64(+1.08%)
May 13, 2015 1826 1837 1817 1820 0 -3.45(-0.19%)
May 12, 2015 1812 1829 1805 1824 0 +4.92(+0.27%)
May 11, 2015 1814 1835 1808 1819 0 +0.45(+0.02%)
May 08, 2015 1813 1828 1807 1818 0 +17.56(+0.98%)
May 07, 2015 1790 1806 1784 1801 0 +8.87(+0.49%)
May 06, 2015 1802 1812 1772 1792 0 -9.10(-0.51%)
May 05, 2015 1833 1840 1798 1801 0 -33.70(-1.84%)
May 04, 2015 1837 1852 1830 1835 0 +0.75(+0.04%)
May 01, 2015 1827 1843 1820 1834 0 +9.27(+0.51%)
Apr 30, 2015 1828 1846 1815 1825 0 -7.53(-0.41%)
Apr 29, 2015 1861 1877 1818 1832 0 -50.30(-2.67%)
Apr 28, 2015 1866 1892 1859 1883 0 +11.22(+0.60%)
Apr 27, 2015 1899 1904 1867 1871 0 -19.54(-1.03%)
Apr 24, 2015 1870 1896 1856 1891 0 +4.57(+0.24%)
Apr 23, 2015 1875 1892 1873 1886 0 +7.49(+0.40%)
Apr 22, 2015 1883 1894 1863 1879 0 -2.35(-0.12%)
Apr 21, 2015 1894 1901 1878 1881 0 -7.25(-0.38%)
Apr 20, 2015 1887 1901 1883 1888 0 +9.83(+0.52%)
Apr 17, 2015 1904 1911 1874 1879 0 -38.25(-2.00%)
Apr 16, 2015 1921 1924 1905 1917 0 -8.93(-0.46%)
Apr 15, 2015 1927 1937 1922 1926 0 +3.94(+0.21%)
Apr 14, 2015 1932 1937 1914 1922 0 -16.39(-0.85%)
Apr 13, 2015 1945 1954 1934 1938 0 -11.38(-0.58%)
Apr 10, 2015 1948 1969 1941 1950 0 +6.56(+0.34%)
Apr 09, 2015 1934 1948 1925 1943 0 +10.15(+0.53%)
Apr 08, 2015 1936 1951 1929 1933 0 -1.72(-0.09%)
Apr 07, 2015 1939 1947 1927 1935 0 -5.96(-0.31%)
Apr 06, 2015 1915 1946 1909 1941 0 +22.47(+1.17%)
Apr 02, 2015 1918 1918 1918 1918 0 +9.38(+0.49%)
Apr 01, 2015 1924 1930 1903 1909 0 -17.56(-0.91%)
Mar 31, 2015 1916 1933 1911 1926 0 +5.32(+0.28%)
Mar 30, 2015 1907 1930 1902 1921 0 +17.17(+0.90%)
Mar 27, 2015 1901 1914 1897 1904 0 +1.96(+0.10%)
Mar 26, 2015 1905 1912 1895 1902 0 -9.97(-0.52%)
Mar 25, 2015 1943 1946 1911 1912 0 -28.68(-1.48%)
Mar 24, 2015 1950 1954 1936 1941 0 -10.86(-0.56%)
Mar 23, 2015 1948 1963 1938 1951 0 +7.14(+0.37%)
Mar 20, 2015 1948 1954 1933 1944 0 -0.38(-0.02%)
Mar 19, 2015 1956 1963 1943 1945 0 -12.55(-0.64%)
Mar 18, 2015 1933 1963 1924 1957 0 +19.05(+0.98%)
Mar 17, 2015 1932 1944 1927 1938 0 +3.90(+0.20%)
Mar 16, 2015 1906 1937 1905 1934 0 +33.11(+1.74%)
Mar 13, 2015 1900 1907 1885 1901 0 +6.24(+0.33%)
Mar 12, 2015 1882 1899 1880 1895 0 +17.73(+0.94%)
Mar 11, 2015 1884 1889 1874 1877 0 -7.39(-0.39%)
Mar 10, 2015 1895 1907 1881 1885 0 -25.61(-1.34%)
Mar 09, 2015 1906 1917 1901 1910 0 +5.66(+0.30%)
Mar 06, 2015 1918 1923 1897 1904 0 -18.60(-0.97%)
Mar 05, 2015 1927 1933 1912 1923 0 -7.88(-0.41%)
Mar 04, 2015 1931 1939 1924 1931 0 -9.34(-0.48%)
Mar 03, 2015 1938 1947 1937 1940 0 +7.05(+0.36%)
Mar 02, 2015 1917 1936 1914 1933 0 +18.35(+0.96%)
Feb 27, 2015 1915 1925 1902 1915 0 +0.78(+0.04%)
Feb 26, 2015 1914 1915 1904 1914 0 -4.44(-0.23%)
Feb 25, 2015 1912 1925 1904 1919 0 +12.34(+0.65%)
Feb 24, 2015 1904 1916 1900 1906 0 -3.02(-0.16%)
Feb 23, 2015 1906 1919 1899 1909 0 +2.81(+0.15%)
Feb 20, 2015 1901 1911 1887 1906 0 +5.11(+0.27%)
Feb 19, 2015 1912 1917 1887 1901 0 -11.96(-0.63%)
Feb 18, 2015 1881 1919 1872 1913 0 +34.92(+1.86%)
Feb 17, 2015 1837 1893 1835 1878 0 +56.64(+3.11%)
Feb 13, 2015 1822 1822 1822 1822 0 -44.98(-2.41%)
Feb 12, 2015 1861 1876 1856 1867 0 +8.35(+0.45%)
Feb 11, 2015 1862 1871 1849 1858 0 -3.70(-0.20%)
Feb 10, 2015 1860 1875 1851 1862 0 +8.54(+0.46%)
Feb 09, 2015 1839 1864 1839 1854 0 +6.93(+0.38%)
Feb 06, 2015 1862 1869 1838 1847 0 -15.51(-0.83%)
Feb 05, 2015 1847 1865 1837 1862 0 +17.38(+0.94%)
Feb 04, 2015 1848 1862 1838 1845 0 -5.37(-0.29%)
Feb 03, 2015 1824 1851 1821 1850 0 +26.57(+1.46%)
Feb 02, 2015 1824 1829 1799 1824 0 +8.90(+0.49%)
Jan 30, 2015 1837 1845 1812 1815 0 -36.20(-1.96%)
Jan 29, 2015 1853 1858 1835 1851 0 -4.75(-0.26%)
Jan 28, 2015 1877 1888 1852 1856 0 -18.65(-1.00%)
Jan 27, 2015 1864 1884 1861 1874 0 -2.55(-0.14%)
Jan 26, 2015 1867 1880 1855 1877 0 +8.76(+0.47%)
Jan 23, 2015 1859 1872 1853 1868 0 +4.28(+0.23%)
Jan 22, 2015 1865 1873 1853 1864 0 +8.55(+0.46%)
Jan 21, 2015 1851 1865 1848 1855 0 +0.48(+0.03%)
Jan 20, 2015 1848 1863 1835 1855 0 +16.50(+0.90%)
Jan 16, 2015 1824 1842 1816 1838 0 +12.97(+0.71%)
Jan 15, 2015 1825 1836 1824 1825 0 -5.00(-0.27%)
Jan 14, 2015 1813 1835 1807 1830 0 +6.05(+0.33%)
Jan 13, 2015 1824 1824 1824 1824 0 +8.06(+0.44%)
Jan 12, 2015 1821 1828 1808 1816 0 -4.26(-0.23%)
Jan 09, 2015 1833 1837 1816 1820 0 -15.33(-0.84%)
Jan 08, 2015 1827 1841 1824 1836 0 +20.08(+1.11%)
Jan 07, 2015 1821 1830 1805 1816 0 +0.90(+0.05%)
Jan 06, 2015 1818 1832 1802 1815 0 -1.44(-0.08%)
Jan 05, 2015 1824 1833 1811 1816 0 -19.64(-1.07%)
Jan 02, 2015 1823 1841 1817 1836 0 +14.25(+0.78%)
Dec 31, 2014 1822 1822 1822 1822 0 -16.34(-0.89%)
Dec 30, 2014 1840 1846 1823 1838 0 -7.05(-0.38%)
Dec 29, 2014 1838 1852 1834 1845 0 +5.81(+0.32%)
Dec 26, 2014 1839 1850 1832 1839 0 +4.87(+0.27%)
Dec 24, 2014 1834 1834 1834 1834 0 -1.89(-0.10%)
Dec 23, 2014 1833 1846 1828 1836 0 +7.67(+0.42%)
Dec 22, 2014 1816 1830 1808 1828 0 +12.67(+0.70%)
Dec 19, 2014 1830 1837 1801 1816 0 -8.37(-0.46%)
Dec 18, 2014 1795 1825 1791 1824 0 +47.43(+2.67%)
Dec 17, 2014 1765 1779 1739 1777 0 +10.44(+0.59%)
Dec 16, 2014 1766 1786 1766 1766 0 +5.29(+0.30%)
Dec 15, 2014 1751 1767 1738 1761 0 +14.29(+0.82%)
Dec 12, 2014 1764 1775 1744 1747 0 -26.23(-1.48%)
Dec 11, 2014 1763 1789 1760 1773 0 +12.97(+0.74%)
Dec 10, 2014 1772 1778 1753 1760 0 -12.01(-0.68%)
Dec 09, 2014 1763 1775 1752 1772 0 -2.61(-0.15%)
Dec 08, 2014 1781 1787 1765 1775 0 -6.75(-0.38%)
Dec 05, 2014 1771 1784 1764 1781 0 +9.23(+0.52%)
Dec 04, 2014 1773 1784 1761 1772 0 -2.79(-0.16%)
Dec 03, 2014 1763 1780 1755 1775 0 +8.22(+0.47%)
Dec 02, 2014 1767 1781 1759 1767 0 +3.81(+0.22%)
Dec 01, 2014 1774 1779 1757 1763 0 -13.67(-0.77%)
Nov 28, 2014 1801 1810 1773 1777 0 -9.82(-0.55%)
Nov 26, 2014 1786 1786 1786 1786 0 +3.59(+0.20%)
Nov 25, 2014 1779 1789 1767 1783 0 +4.85(+0.27%)
Nov 24, 2014 1775 1783 1769 1778 0 +5.83(+0.33%)
Nov 21, 2014 1789 1790 1764 1772 0 -0.44(-0.02%)
Nov 20, 2014 1772 1777 1766 1773 0 -4.64(-0.26%)
Nov 19, 2014 1790 1791 1769 1777 0 -13.74(-0.77%)
Nov 18, 2014 1798 1805 1789 1791 0 -5.15(-0.29%)
Nov 17, 2014 1794 1801 1790 1796 0 +0.88(+0.05%)
Nov 14, 2014 1798 1807 1789 1795 0 -5.37(-0.30%)
Nov 13, 2014 1805 1810 1794 1801 0 -2.40(-0.13%)
Nov 12, 2014 1796 1809 1792 1803 0 +4.25(+0.24%)
Nov 11, 2014 1801 1809 1794 1799 0 -3.72(-0.21%)
Nov 10, 2014 1796 1809 1792 1802 0 +8.05(+0.45%)
Nov 07, 2014 1783 1801 1780 1794 0 +11.95(+0.67%)
Nov 06, 2014 1773 1790 1768 1782 0 +13.81(+0.78%)
Nov 05, 2014 1758 1772 1746 1769 0 +10.71(+0.61%)
Nov 04, 2014 1767 1774 1752 1758 0 -10.10(-0.57%)
Nov 03, 2014 1770 1778 1753 1768 0 -8.05(-0.45%)
Oct 31, 2014 1784 1796 1761 1776 0 -1.91(-0.11%)
Oct 30, 2014 1751 1784 1750 1778 0 +3.12(+0.18%)
Oct 28, 2014 1770 1778 1760 1775 0 +11.54(+0.65%)
Oct 27, 2014 1757 1766 1755 1763 0 +4.53(+0.26%)
Oct 24, 2014 1762 1766 1748 1759 0 -0.45(-0.03%)
Oct 23, 2014 1755 1769 1751 1759 0 +22.93(+1.32%)
Oct 21, 2014 1712 1739 1709 1736 0 +27.31(+1.60%)
Oct 20, 2014 1698 1710 1695 1709 0 +4.46(+0.26%)
Oct 17, 2014 1695 1712 1685 1705 0 +20.93(+1.24%)
Oct 16, 2014 1664 1694 1658 1684 0 -1.27(-0.08%)
Oct 15, 2014 1683 1696 1659 1685 0 -13.34(-0.79%)
Oct 14, 2014 1702 1717 1690 1698 0 +3.05(+0.18%)
Oct 13, 2014 1703 1714 1693 1695 0 -7.73(-0.45%)
Oct 10, 2014 1712 1726 1702 1703 0 -8.30(-0.49%)
Oct 09, 2014 1733 1740 1708 1711 0 -21.72(-1.25%)
Oct 08, 2014 1705 1734 1700 1733 0 +28.06(+1.65%)
Oct 07, 2014 1721 1725 1702 1705 0 -23.64(-1.37%)
Oct 06, 2014 1728 1737 1717 1729 0 +3.64(+0.21%)
Oct 03, 2014 1723 1730 1715 1725 0 +10.02(+0.58%)
Oct 02, 2014 1713 1727 1705 1715 0 +1.94(+0.11%)
Oct 01, 2014 1740 1741 1704 1713 0 -24.04(-1.38%)
Sep 30, 2014 1733 1743 1727 1737 0 +4.77(+0.28%)
Sep 29, 2014 1725 1739 1720 1732 0 -0.47(-0.03%)
Sep 26, 2014 1728 1739 1721 1733 0 +5.09(+0.29%)
Sep 25, 2014 1739 1742 1724 1728 0 -20.62(-1.18%)
Sep 19, 2014 1757 1759 1744 1748 0 -2.03(-0.12%)
Sep 18, 2014 1749 1757 1741 1750 0 +3.10(+0.18%)
Sep 17, 2014 1748 1757 1741 1747 0 +0.20(+0.01%)
Sep 16, 2014 1742 1750 1731 1747 0 +4.95(+0.28%)
Sep 15, 2014 1738 1748 1732 1742 0 +7.01(+0.40%)
Sep 12, 2014 1747 1749 1725 1735 0 -9.68(-0.55%)
Sep 11, 2014 1742 1748 1737 1745 0 -3.04(-0.17%)
Sep 10, 2014 1740 1751 1735 1748 0 +7.82(+0.45%)
Sep 09, 2014 1746 1749 1737 1740 0 -8.03(-0.46%)
Sep 08, 2014 1747 1752 1740 1748 0 +0.36(+0.02%)
Sep 05, 2014 1745 1754 1737 1748 0 +0.65(+0.04%)
Sep 04, 2014 1750 1760 1739 1747 0 -0.86(-0.05%)
Sep 03, 2014 1751 1757 1743 1748 0 -11.22(-0.64%)
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.