Financial News

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 (%)
Oct 31, 2011 1311 1331 1299 1306 0 -18.49(-1.40%)
Oct 28, 2011 1345 1354 1314 1325 0 -27.07(-2.00%)
Oct 27, 2011 1369 1392 1328 1352 0 +74.72(+5.85%)
Oct 26, 2011 1268 1285 1252 1277 0 +59.13(+4.86%)
Oct 25, 2011 1220 1235 1206 1218 0 -12.31(-1.00%)
Oct 24, 2011 1207 1236 1205 1230 0 -29.62(-2.35%)
Oct 21, 2011 1249 1262 1239 1260 0 +23.36(+1.89%)
Oct 20, 2011 1236 1246 1219 1236 0 +0.21(+0.02%)
Oct 19, 2011 1241 1260 1228 1236 0 -12.80(-1.02%)
Oct 18, 2011 1233 1257 1219 1249 0 +14.56(+1.18%)
Oct 17, 2011 1245 1251 1228 1234 0 -17.00(-1.36%)
Oct 14, 2011 1247 1255 1235 1251 0 +18.47(+1.50%)
Oct 13, 2011 1238 1246 1224 1233 0 -13.16(-1.06%)
Oct 12, 2011 1246 1263 1238 1246 0 +5.81(+0.47%)
Oct 11, 2011 1247 1253 1232 1240 0 -16.68(-1.33%)
Oct 10, 2011 1240 1258 1234 1257 0 +34.15(+2.79%)
Oct 07, 2011 1238 1245 1214 1223 0 -8.34(-0.68%)
Oct 06, 2011 1218 1233 1213 1231 0 +16.02(+1.32%)
Oct 05, 2011 1202 1219 1187 1215 0 +16.75(+1.40%)
Oct 04, 2011 1157 1200 1141 1198 0 +24.39(+2.08%)
Oct 03, 2011 1217 1235 1172 1174 0 -46.86(-3.84%)
Sep 30, 2011 1207 1242 1205 1221 0 +0.52(+0.04%)
Sep 29, 2011 1223 1232 1191 1220 0 +15.92(+1.32%)
Sep 28, 2011 1235 1254 1203 1204 0 -33.17(-2.68%)
Sep 27, 2011 1242 1258 1229 1238 0 +16.22(+1.33%)
Sep 26, 2011 1195 1223 1184 1221 0 +37.10(+3.13%)
Sep 23, 2011 1141 1191 1139 1184 0 +40.85(+3.57%)
Sep 22, 2011 1136 1158 1124 1143 0 -21.95(-1.88%)
Sep 21, 2011 1212 1218 1165 1165 0 -50.64(-4.16%)
Sep 20, 2011 1220 1247 1210 1216 0 +1.96(+0.16%)
Sep 19, 2011 1220 1226 1196 1214 0 -23.38(-1.89%)
Sep 16, 2011 1249 1254 1227 1237 0 -6.93(-0.56%)
Sep 15, 2011 1245 1252 1227 1244 0 +10.40(+0.84%)
Sep 14, 2011 1219 1248 1194 1234 0 +20.53(+1.69%)
Sep 13, 2011 1202 1221 1192 1213 0 +13.96(+1.16%)
Sep 12, 2011 1177 1204 1170 1200 0 +10.63(+0.89%)
Sep 09, 2011 1211 1216 1181 1189 0 -32.82(-2.69%)
Sep 08, 2011 1226 1237 1215 1222 0 -11.43(-0.93%)
Sep 07, 2011 1226 1237 1216 1233 0 +26.35(+2.18%)
Sep 06, 2011 1177 1216 1170 1207 0 +2.25(+0.19%)
Sep 02, 2011 1205 1205 1205 0 -45.05(-3.61%)
Sep 01, 2011 1270 1280 1246 1250 0 -26.94(-2.11%)
Aug 31, 2011 1292 1300 1268 1277 0 -7.75(-0.60%)
Aug 30, 2011 1284 1295 1269 1284 0 -9.97(-0.77%)
Aug 29, 2011 1259 1296 1258 1294 0 +47.82(+3.84%)
Aug 26, 2011 1231 1258 1207 1246 0 +9.17(+0.74%)
Aug 25, 2011 1263 1269 1230 1237 0 -18.83(-1.50%)
Aug 24, 2011 1217 1259 1212 1256 0 +34.00(+2.78%)
Aug 23, 2011 1173 1222 1161 1222 0 +55.28(+4.74%)
Aug 22, 2011 1167 1177 1152 1167 0 +22.14(+1.93%)
Aug 19, 2011 1135 1162 1129 1145 0 -5.56(-0.48%)
Aug 18, 2011 1165 1170 1135 1150 0 -46.81(-3.91%)
Aug 17, 2011 1188 1206 1182 1197 0 +15.19(+1.29%)
Aug 16, 2011 1183 1191 1167 1182 0 -12.37(-1.04%)
Aug 15, 2011 1185 1205 1176 1194 0 +21.05(+1.79%)
Aug 12, 2011 1168 1185 1149 1173 0 +10.60(+0.91%)
Aug 11, 2011 1105 1178 1098 1163 0 +64.08(+5.83%)
Aug 10, 2011 1125 1143 1096 1098 0 -39.80(-3.50%)
Aug 09, 2011 1142 1149 1069 1138 0 +52.56(+4.84%)
Aug 08, 2011 1142 1157 1082 1086 0 -80.81(-6.93%)
Aug 05, 2011 1179 1189 1143 1167 0 +3.38(+0.29%)
Aug 04, 2011 1199 1209 1163 1163 0 -46.08(-3.81%)
Aug 03, 2011 1204 1225 1174 1209 0 +15.13(+1.27%)
Aug 02, 2011 1216 1228 1193 1194 0 -26.66(-2.18%)
Aug 01, 2011 1234 1240 1212 1221 0 -4.49(-0.37%)
Jul 29, 2011 1232 1256 1215 1225 0 -22.19(-1.78%)
Jul 28, 2011 1291 1305 1232 1247 0 -95.18(-7.09%)
Jul 27, 2011 1351 1356 1334 1343 0 -41.40(-2.99%)
Jul 26, 2011 1390 1395 1375 1384 0 -9.40(-0.67%)
Jul 25, 2011 1383 1400 1379 1393 0 -3.74(-0.27%)
Jul 22, 2011 1404 1407 1393 1397 0 -16.85(-1.19%)
Jul 21, 2011 1399 1426 1397 1414 0 +20.29(+1.46%)
Jul 20, 2011 1395 1406 1386 1394 0 +1.06(+0.08%)
Jul 19, 2011 1373 1398 1371 1393 0 +23.80(+1.74%)
Jul 18, 2011 1379 1382 1362 1369 0 -15.50(-1.12%)
Jul 15, 2011 1381 1389 1370 1384 0 +5.64(+0.41%)
Jul 14, 2011 1402 1410 1376 1379 0 -20.98(-1.50%)
Jul 13, 2011 1406 1416 1395 1400 0 -0.05(-0.00%)
Jul 12, 2011 1405 1411 1391 1400 0 -14.56(-1.03%)
Jul 11, 2011 1422 1426 1408 1414 0 -24.25(-1.69%)
Jul 08, 2011 1432 1440 1424 1439 0 -8.14(-0.56%)
Jul 07, 2011 1446 1454 1439 1447 0 +9.65(+0.67%)
Jul 06, 2011 1429 1442 1421 1437 0 +7.88(+0.55%)
Jul 05, 2011 1425 1437 1420 1429 0 +3.59(+0.25%)
Jul 01, 2011 1426 1426 1426 0 +13.15(+0.93%)
Jun 30, 2011 1405 1418 1401 1412 0 +7.70(+0.55%)
Jun 29, 2011 1402 1413 1396 1405 0 -2.41(-0.17%)
Jun 28, 2011 1399 1410 1393 1407 0 +10.49(+0.75%)
Jun 27, 2011 1389 1402 1382 1397 0 +5.45(+0.39%)
Jun 24, 2011 1406 1413 1385 1391 0 -16.60(-1.18%)
Jun 23, 2011 1399 1410 1382 1408 0 -6.67(-0.47%)
Jun 22, 2011 1409 1425 1406 1414 0 -0.08(-0.01%)
Jun 21, 2011 1410 1418 1403 1415 0 +8.28(+0.59%)
Jun 20, 2011 1407 1414 1401 1406 0 +17.16(+1.24%)
Jun 17, 2011 1391 1400 1380 1389 0 +9.79(+0.71%)
Jun 16, 2011 1375 1386 1365 1379 0 +7.31(+0.53%)
Jun 15, 2011 1381 1386 1365 1372 0 -19.47(-1.40%)
Jun 14, 2011 1388 1396 1384 1391 0 +13.18(+0.96%)
Jun 13, 2011 1383 1387 1370 1378 0 +1.05(+0.08%)
Jun 10, 2011 1386 1390 1376 1377 0 -16.03(-1.15%)
Jun 09, 2011 1390 1399 1384 1393 0 +5.81(+0.42%)
Jun 08, 2011 1394 1402 1382 1387 0 -8.78(-0.63%)
Jun 07, 2011 1407 1415 1392 1396 0 -7.50(-0.53%)
Jun 06, 2011 1414 1418 1401 1404 0 -10.43(-0.74%)
Jun 03, 2011 1419 1427 1410 1414 0 -27.70(-1.92%)
May 24, 2011 1452 1456 1437 1442 0 -6.87(-0.47%)
May 23, 2011 1455 1460 1441 1449 0 -23.25(-1.58%)
May 20, 2011 1491 1494 1465 1472 0 -23.21(-1.55%)
May 19, 2011 1493 1505 1486 1495 0 +5.94(+0.40%)
May 18, 2011 1471 1493 1463 1489 0 +20.55(+1.40%)
May 17, 2011 1466 1476 1456 1469 0 -1.28(-0.09%)
May 16, 2011 1471 1481 1464 1470 0 -6.99(-0.47%)
May 13, 2011 1487 1492 1472 1477 0 -10.41(-0.70%)
May 12, 2011 1468 1490 1462 1487 0 +14.38(+0.98%)
May 11, 2011 1477 1483 1465 1473 0 -5.43(-0.37%)
May 10, 2011 1471 1482 1468 1478 0 +9.17(+0.62%)
May 09, 2011 1463 1475 1455 1469 0 +6.01(+0.41%)
May 06, 2011 1465 1484 1457 1463 0 +11.45(+0.79%)
May 05, 2011 1457 1464 1442 1452 0 -12.77(-0.87%)
May 04, 2011 1470 1480 1455 1465 0 -4.96(-0.34%)
May 03, 2011 1469 1478 1457 1470 0 -4.53(-0.31%)
May 02, 2011 1473 1478 1472 1474 0 -1.00(-0.07%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback