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 (%)
Jun 30, 2014 1703 1708 1693 1704 0 -1.65(-0.10%)
Jun 27, 2014 1684 1708 1683 1705 0 +14.37(+0.85%)
Jun 26, 2014 1690 1695 1681 1691 0 +1.13(+0.07%)
Jun 25, 2014 1681 1693 1677 1690 0 +5.93(+0.35%)
Jun 24, 2014 1684 1691 1679 1684 0 -2.59(-0.15%)
Jun 23, 2014 1693 1700 1679 1687 0 -6.71(-0.40%)
Jun 20, 2014 1687 1696 1682 1693 0 +10.49(+0.62%)
Jun 19, 2014 1678 1686 1674 1683 0 +5.51(+0.33%)
Jun 18, 2014 1673 1682 1666 1677 0 +4.29(+0.26%)
Jun 17, 2014 1662 1681 1659 1673 0 +7.76(+0.47%)
Jun 16, 2014 1668 1677 1661 1665 0 -4.14(-0.25%)
Jun 13, 2014 1665 1677 1658 1669 0 +9.78(+0.59%)
Jun 12, 2014 1662 1667 1653 1660 0 -4.57(-0.27%)
Jun 11, 2014 1669 1674 1660 1664 0 -10.74(-0.64%)
Jun 10, 2014 1670 1685 1667 1675 0 +16.15(+0.97%)
Jun 06, 2014 1659 1663 1651 1659 0 +3.98(+0.24%)
Jun 05, 2014 1652 1658 1642 1655 0 +5.76(+0.35%)
Jun 04, 2014 1644 1656 1642 1649 0 -5.03(-0.30%)
Jun 03, 2014 1653 1658 1645 1654 0 -2.81(-0.17%)
Jun 02, 2014 1653 1659 1645 1657 0 +4.71(+0.29%)
May 30, 2014 1642 1654 1637 1652 0 +10.51(+0.64%)
May 29, 2014 1640 1644 1631 1642 0 +4.86(+0.30%)
May 28, 2014 1629 1647 1624 1637 0 +10.15(+0.62%)
May 27, 2014 1618 1628 1612 1627 0 +11.38(+0.70%)
May 23, 2014 1615 1615 1615 0 -0.72(-0.04%)
May 22, 2014 1615 1623 1608 1616 0 -1.83(-0.11%)
May 21, 2014 1613 1619 1605 1618 0 +8.41(+0.52%)
May 20, 2014 1624 1628 1603 1609 0 -16.16(-0.99%)
May 19, 2014 1618 1627 1612 1626 0 +4.65(+0.29%)
May 16, 2014 1619 1625 1607 1621 0 +0.82(+0.05%)
May 15, 2014 1624 1631 1612 1620 0 -7.53(-0.46%)
May 14, 2014 1634 1640 1625 1628 0 -7.59(-0.46%)
May 13, 2014 1636 1641 1628 1635 0 +3.15(+0.19%)
May 12, 2014 1631 1641 1625 1632 0 +5.18(+0.32%)
May 09, 2014 1631 1634 1618 1627 0 -4.83(-0.30%)
May 08, 2014 1632 1645 1625 1632 0 -2.03(-0.12%)
May 07, 2014 1628 1642 1615 1634 0 +8.11(+0.50%)
May 06, 2014 1634 1639 1622 1626 0 -10.99(-0.67%)
May 05, 2014 1629 1639 1619 1637 0 +1.09(+0.07%)
May 02, 2014 1640 1645 1630 1636 0 -4.69(-0.29%)
May 01, 2014 1643 1648 1631 1640 0 -4.45(-0.27%)
Apr 30, 2014 1631 1648 1627 1645 0 +13.79(+0.85%)
Apr 29, 2014 1632 1647 1623 1631 0 +3.20(+0.20%)
Apr 28, 2014 1615 1632 1608 1628 0 +20.31(+1.26%)
Apr 25, 2014 1614 1628 1596 1607 0 +4.60(+0.29%)
Apr 24, 2014 1589 1620 1583 1603 0 +14.50(+0.91%)
Apr 23, 2014 1581 1598 1577 1588 0 +6.70(+0.42%)
Apr 22, 2014 1579 1592 1574 1582 0 +10.92(+0.70%)
Apr 21, 2014 1569 1579 1561 1571 0 +0.43(+0.03%)
Apr 17, 2014 1570 1570 1570 0 -5.68(-0.36%)
Apr 16, 2014 1562 1580 1554 1576 0 +24.01(+1.55%)
Apr 15, 2014 1554 1559 1536 1552 0 -1.21(-0.08%)
Apr 14, 2014 1549 1557 1540 1553 0 +14.01(+0.91%)
Apr 11, 2014 1552 1560 1538 1539 0 -17.05(-1.10%)
Apr 10, 2014 1577 1588 1555 1556 0 -22.05(-1.40%)
Apr 09, 2014 1579 1585 1569 1578 0 +1.75(+0.11%)
Apr 08, 2014 1561 1581 1558 1576 0 +16.27(+1.04%)
Apr 07, 2014 1569 1580 1557 1560 0 -9.79(-0.62%)
Apr 04, 2014 1579 1589 1568 1570 0 -3.90(-0.25%)
Apr 03, 2014 1572 1577 1565 1574 0 +3.55(+0.23%)
Apr 02, 2014 1572 1582 1561 1570 0 -3.31(-0.21%)
Apr 01, 2014 1578 1583 1565 1574 0 -3.92(-0.25%)
Mar 31, 2014 1559 1580 1554 1578 0 +27.06(+1.75%)
Mar 28, 2014 1554 1565 1547 1551 0 -0.04(-0.00%)
Mar 27, 2014 1541 1557 1534 1551 0 +12.03(+0.78%)
Mar 26, 2014 1552 1557 1536 1539 0 -7.06(-0.46%)
Mar 25, 2014 1548 1555 1539 1546 0 +3.65(+0.24%)
Mar 24, 2014 1558 1566 1539 1542 0 -13.08(-0.84%)
Mar 21, 2014 1573 1578 1552 1555 0 -6.71(-0.43%)
Mar 20, 2014 1562 1572 1557 1562 0 -4.37(-0.28%)
Mar 19, 2014 1564 1577 1556 1566 0 -0.18(-0.01%)
Mar 18, 2014 1557 1570 1555 1566 0 +10.01(+0.64%)
Mar 17, 2014 1552 1562 1548 1556 0 +10.46(+0.68%)
Mar 14, 2014 1541 1556 1534 1546 0 +4.22(+0.27%)
Mar 13, 2014 1555 1557 1537 1542 0 -8.28(-0.53%)
Mar 12, 2014 1556 1561 1545 1550 0 -14.67(-0.94%)
Mar 11, 2014 1571 1574 1557 1565 0 -6.14(-0.39%)
Mar 10, 2014 1571 1578 1563 1571 0 -4.44(-0.28%)
Mar 07, 2014 1571 1581 1564 1575 0 +10.80(+0.69%)
Mar 06, 2014 1553 1566 1549 1564 0 +4.11(+0.26%)
Mar 05, 2014 1563 1566 1552 1560 0 -2.00(-0.13%)
Mar 04, 2014 1561 1572 1549 1562 0 +11.89(+0.77%)
Mar 03, 2014 1538 1555 1536 1550 0 -3.93(-0.25%)
Feb 28, 2014 1525 1557 1521 1554 0 +29.76(+1.95%)
Feb 27, 2014 1530 1539 1516 1524 0 -6.22(-0.41%)
Feb 26, 2014 1536 1547 1523 1531 0 -15.94(-1.03%)
Feb 25, 2014 1554 1560 1541 1547 0 -7.37(-0.47%)
Feb 24, 2014 1558 1567 1549 1554 0 +3.46(+0.22%)
Feb 21, 2014 1559 1568 1545 1551 0 -5.22(-0.34%)
Feb 20, 2014 1558 1569 1549 1556 0 -2.66(-0.17%)
Feb 19, 2014 1561 1573 1547 1558 0 -15.48(-0.98%)
Feb 18, 2014 1599 1613 1562 1574 0 -42.84(-2.65%)
Feb 14, 2014 1617 1617 1617 0 +13.51(+0.84%)
Feb 13, 2014 1585 1607 1580 1603 0 +12.51(+0.79%)
Feb 12, 2014 1590 1597 1586 1591 0 +4.65(+0.29%)
Feb 11, 2014 1575 1595 1571 1586 0 +9.57(+0.61%)
Feb 10, 2014 1579 1584 1564 1577 0 -5.36(-0.34%)
Feb 07, 2014 1554 1591 1553 1582 0 +34.59(+2.24%)
Feb 06, 2014 1528 1554 1519 1547 0 +11.97(+0.78%)
Feb 05, 2014 1527 1544 1523 1535 0 +3.49(+0.23%)
Feb 04, 2014 1528 1538 1522 1532 0 +9.57(+0.63%)
Feb 03, 2014 1550 1556 1517 1522 0 -29.15(-1.88%)
Jan 31, 2014 1536 1556 1531 1551 0 -2.72(-0.18%)
Jan 30, 2014 1543 1561 1537 1554 0 +20.45(+1.33%)
Jan 29, 2014 1531 1551 1523 1534 0 -8.73(-0.57%)
Jan 28, 2014 1546 1555 1526 1542 0 -1.58(-0.10%)
Jan 27, 2014 1545 1557 1537 1544 0 -1.06(-0.07%)
Jan 24, 2014 1558 1564 1542 1545 0 -22.55(-1.44%)
Jan 23, 2014 1571 1574 1553 1568 0 -11.19(-0.71%)
Jan 22, 2014 1585 1588 1573 1579 0 -3.82(-0.24%)
Jan 21, 2014 1596 1599 1572 1583 0 -5.31(-0.33%)
Jan 17, 2014 1588 1588 1588 0 +9.45(+0.60%)
Jan 16, 2014 1585 1589 1573 1578 0 -8.22(-0.52%)
Jan 15, 2014 1587 1595 1580 1587 0 -0.61(-0.04%)
Jan 14, 2014 1578 1593 1576 1587 0 +10.76(+0.68%)
Jan 13, 2014 1590 1596 1573 1577 0 -19.68(-1.23%)
Jan 10, 2014 1606 1613 1589 1596 0 -3.28(-0.21%)
Jan 09, 2014 1609 1614 1593 1600 0 -6.54(-0.41%)
Jan 08, 2014 1611 1616 1597 1606 0 -4.68(-0.29%)
Jan 07, 2014 1606 1616 1598 1611 0 +11.22(+0.70%)
Jan 06, 2014 1617 1620 1597 1600 0 -12.72(-0.79%)
Jan 03, 2014 1613 1621 1602 1612 0 +0.42(+0.03%)
Jan 02, 2014 1628 1632 1609 1612 0 -20.42(-1.25%)
Dec 31, 2013 1632 1632 1632 0 +1.75(+0.11%)
Dec 30, 2013 1629 1635 1624 1630 0 -3.35(-0.21%)
Dec 27, 2013 1635 1640 1629 1634 0 -0.41(-0.03%)
Dec 26, 2013 1639 1643 1629 1634 0 -0.40(-0.02%)
Dec 24, 2013 1635 1635 1635 0 +11.37(+0.70%)
Dec 23, 2013 1617 1628 1613 1623 0 +11.56(+0.72%)
Dec 20, 2013 1601 1621 1597 1612 0 +10.56(+0.66%)
Dec 19, 2013 1600 1610 1590 1601 0 -2.24(-0.14%)
Dec 18, 2013 1598 1609 1572 1603 0 +7.63(+0.48%)
Dec 17, 2013 1606 1612 1592 1596 0 -12.97(-0.81%)
Dec 16, 2013 1606 1615 1601 1609 0 +5.13(+0.32%)
Dec 13, 2013 1607 1613 1595 1604 0 -0.30(-0.02%)
Dec 12, 2013 1602 1616 1596 1604 0 +0.23(+0.01%)
Dec 11, 2013 1626 1632 1602 1604 0 -24.33(-1.49%)
Dec 10, 2013 1630 1638 1623 1628 0 -3.54(-0.22%)
Dec 09, 2013 1642 1646 1628 1632 0 -9.53(-0.58%)
Dec 06, 2013 1639 1647 1634 1641 0 +17.85(+1.10%)
Dec 05, 2013 1623 1632 1617 1623 0 -3.05(-0.19%)
Dec 04, 2013 1625 1634 1614 1626 0 -4.01(-0.25%)
Dec 03, 2013 1634 1645 1624 1630 0 -14.49(-0.88%)
Dec 02, 2013 1648 1656 1637 1645 0 -9.82(-0.59%)
Nov 29, 2013 1653 1663 1647 1655 0 -0.21(-0.01%)
Nov 27, 2013 1655 1655 1655 0 -4.30(-0.26%)
Nov 26, 2013 1657 1664 1654 1659 0 +1.72(+0.10%)
Nov 25, 2013 1675 1680 1653 1657 0 -12.78(-0.77%)
Nov 22, 2013 1655 1672 1649 1670 0 +12.62(+0.76%)
Nov 21, 2013 1649 1662 1640 1658 0 +4.92(+0.30%)
Nov 20, 2013 1656 1664 1646 1653 0 -0.63(-0.04%)
Nov 19, 2013 1654 1661 1645 1653 0 -5.94(-0.36%)
Nov 18, 2013 1656 1669 1648 1659 0 +4.06(+0.25%)
Nov 15, 2013 1641 1658 1637 1655 0 +14.32(+0.87%)
Nov 14, 2013 1625 1647 1622 1641 0 +32.96(+2.05%)
Nov 12, 2013 1606 1615 1592 1608 0 -4.35(-0.27%)
Nov 11, 2013 1617 1624 1606 1612 0 -7.47(-0.46%)
Nov 08, 2013 1599 1623 1597 1620 0 +20.62(+1.29%)
Nov 07, 2013 1617 1622 1596 1599 0 -13.87(-0.86%)
Nov 06, 2013 1620 1625 1603 1613 0 -4.79(-0.30%)
Nov 05, 2013 1613 1623 1607 1618 0 -0.40(-0.02%)
Nov 04, 2013 1622 1626 1612 1618 0 -3.03(-0.19%)
Nov 01, 2013 1620 1634 1611 1621 0 +10.24(+0.64%)
Oct 31, 2013 1592 1618 1587 1611 0 +19.95(+1.25%)
Oct 30, 2013 1615 1627 1589 1591 0 -24.21(-1.50%)
Oct 29, 2013 1619 1645 1610 1615 0 -4.12(-0.25%)
Oct 28, 2013 1624 1631 1613 1619 0 -4.27(-0.26%)
Oct 25, 2013 1615 1626 1603 1624 0 +14.74(+0.92%)
Oct 24, 2013 1611 1628 1596 1609 0 -17.23(-1.06%)
Oct 23, 2013 1618 1631 1610 1626 0 +2.44(+0.15%)
Oct 22, 2013 1611 1630 1609 1624 0 +18.39(+1.15%)
Oct 21, 2013 1601 1607 1591 1605 0 +4.30(+0.27%)
Oct 18, 2013 1606 1609 1597 1601 0 -2.86(-0.18%)
Oct 17, 2013 1587 1607 1582 1604 0 +8.49(+0.53%)
Oct 16, 2013 1588 1599 1581 1595 0 +21.91(+1.39%)
Oct 15, 2013 1575 1589 1570 1573 0 -8.93(-0.56%)
Oct 14, 2013 1573 1586 1567 1582 0 -0.14(-0.01%)
Oct 11, 2013 1559 1585 1557 1582 0 +18.94(+1.21%)
Oct 10, 2013 1550 1565 1544 1563 0 +26.05(+1.69%)
Oct 09, 2013 1550 1551 1533 1537 0 -7.86(-0.51%)
Oct 08, 2013 1554 1562 1541 1545 0 -12.95(-0.83%)
Oct 07, 2013 1547 1564 1542 1558 0 -2.26(-0.14%)
Oct 04, 2013 1551 1567 1545 1561 0 +10.00(+0.64%)
Oct 03, 2013 1565 1567 1536 1551 0 -19.99(-1.27%)
Oct 02, 2013 1574 1578 1556 1570 0 -11.33(-0.72%)
Oct 01, 2013 1570 1587 1564 1582 0 +11.07(+0.70%)
Sep 27, 2013 1570 1576 1561 1571 0 -9.76(-0.62%)
Sep 26, 2013 1573 1582 1569 1581 0 +11.02(+0.70%)
Sep 25, 2013 1570 1580 1562 1570 0 -4.87(-0.31%)
Sep 24, 2013 1580 1591 1571 1574 0 -8.87(-0.56%)
Sep 23, 2013 1586 1595 1575 1583 0 -6.35(-0.40%)
Sep 20, 2013 1596 1600 1582 1590 0 -5.04(-0.32%)
Sep 19, 2013 1597 1605 1589 1595 0 -0.03(-0.00%)
Sep 18, 2013 1564 1597 1558 1595 0 +28.49(+1.82%)
Sep 17, 2013 1573 1577 1558 1566 0 -7.08(-0.45%)
Sep 16, 2013 1565 1579 1553 1573 0 +24.35(+1.57%)
Sep 13, 2013 1556 1559 1544 1549 0 -2.59(-0.17%)
Sep 12, 2013 1551 1560 1546 1551 0 +0.65(+0.04%)
Sep 11, 2013 1543 1556 1536 1551 0 +8.30(+0.54%)
Sep 10, 2013 1537 1547 1531 1543 0 +13.85(+0.91%)
Sep 09, 2013 1514 1531 1514 1529 0 +18.51(+1.23%)
Sep 06, 2013 1517 1522 1500 1510 0 -1.77(-0.12%)
Sep 05, 2013 1513 1521 1507 1512 0 -3.65(-0.24%)
Sep 04, 2013 1502 1523 1495 1516 0 +6.54(+0.43%)
Sep 03, 2013 1539 1543 1500 1509 0 -15.30(-1.00%)
Aug 30, 2013 1524 1524 1524 0 -15.01(-0.98%)
Aug 29, 2013 1544 1553 1535 1539 0 -7.16(-0.46%)
Aug 28, 2013 1542 1552 1535 1547 0 -2.11(-0.14%)
Aug 27, 2013 1562 1570 1547 1549 0 -27.46(-1.74%)
Aug 26, 2013 1577 1584 1569 1576 0 -1.60(-0.10%)
Aug 23, 2013 1572 1582 1567 1578 0 +8.57(+0.55%)
Aug 22, 2013 1557 1579 1554 1569 0 +14.56(+0.94%)
Aug 21, 2013 1566 1569 1551 1555 0 -15.51(-0.99%)
Aug 20, 2013 1556 1576 1548 1570 0 +13.91(+0.89%)
Aug 19, 2013 1556 1564 1551 1556 0 -2.37(-0.15%)
Aug 16, 2013 1555 1565 1551 1559 0 -0.32(-0.02%)
Aug 15, 2013 1582 1585 1552 1559 0 -42.53(-2.66%)
Aug 14, 2013 1610 1612 1596 1601 0 -9.56(-0.59%)
Aug 13, 2013 1604 1615 1597 1611 0 +6.93(+0.43%)
Aug 12, 2013 1601 1614 1597 1604 0 -1.10(-0.07%)
Aug 09, 2013 1605 1610 1592 1605 0 -0.41(-0.03%)
Aug 08, 2013 1596 1612 1588 1606 0 +14.85(+0.93%)
Aug 07, 2013 1580 1594 1569 1591 0 -4.28(-0.27%)
Aug 06, 2013 1597 1602 1590 1595 0 -5.83(-0.36%)
Aug 05, 2013 1592 1605 1588 1601 0 +3.22(+0.20%)
Aug 02, 2013 1592 1602 1584 1598 0 +2.90(+0.18%)
Aug 01, 2013 1584 1601 1580 1595 0 +18.99(+1.21%)
Jul 31, 2013 1573 1587 1564 1576 0 +5.98(+0.38%)
Jul 30, 2013 1567 1580 1560 1570 0 +6.13(+0.39%)
Jul 29, 2013 1575 1577 1561 1564 0 -13.28(-0.84%)
Jul 26, 2013 1586 1593 1565 1577 0 -16.10(-1.01%)
Jul 25, 2013 1589 1600 1577 1593 0 -0.06(-0.00%)
Jul 24, 2013 1600 1616 1587 1593 0 -5.09(-0.32%)
Jul 23, 2013 1600 1604 1588 1598 0 -0.58(-0.04%)
Jul 22, 2013 1605 1607 1594 1599 0 +0.54(+0.03%)
Jul 19, 2013 1600 1603 1586 1598 0 +0.80(+0.05%)
Jul 18, 2013 1586 1604 1585 1597 0 +16.35(+1.03%)
Jul 17, 2013 1588 1593 1577 1581 0 -0.88(-0.06%)
Jul 16, 2013 1591 1596 1575 1582 0 -7.72(-0.49%)
Jul 15, 2013 1589 1598 1584 1590 0 -0.65(-0.04%)
Jul 12, 2013 1588 1597 1579 1590 0 +2.01(+0.13%)
Jul 11, 2013 1582 1591 1575 1588 0 +21.18(+1.35%)
Jul 10, 2013 1559 1578 1557 1567 0 +5.98(+0.38%)
Jul 09, 2013 1550 1568 1544 1561 0 +16.99(+1.10%)
Jul 08, 2013 1539 1553 1531 1544 0 +9.14(+0.60%)
Jul 05, 2013 1522 1536 1509 1535 0 +19.85(+1.31%)
Jul 03, 2013 1515 1515 1515 0 -3.80(-0.25%)
Jul 02, 2013 1524 1539 1513 1519 0 -9.81(-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.

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