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, 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%)
Sep 02, 2014 1749 1761 1744 1759 0 +9.17(+0.52%)
Aug 29, 2014 1750 1750 1750 0 +4.97(+0.28%)
Aug 28, 2014 1744 1750 1739 1745 0 -4.57(-0.26%)
Aug 27, 2014 1748 1763 1744 1749 0 +6.01(+0.34%)
Aug 26, 2014 1743 1750 1738 1743 0 +2.97(+0.17%)
Aug 25, 2014 1744 1750 1736 1740 0 -0.50(-0.03%)
Aug 22, 2014 1749 1754 1737 1741 0 -9.07(-0.52%)
Aug 21, 2014 1748 1757 1743 1750 0 +1.61(+0.09%)
Aug 20, 2014 1738 1751 1733 1748 0 +9.64(+0.55%)
Aug 19, 2014 1733 1742 1729 1739 0 +7.61(+0.44%)
Aug 18, 2014 1728 1737 1721 1731 0 +10.23(+0.59%)
Aug 15, 2014 1726 1730 1708 1721 0 -1.14(-0.07%)
Aug 14, 2014 1716 1725 1712 1722 0 +6.78(+0.40%)
Aug 13, 2014 1710 1725 1708 1715 0 +6.77(+0.40%)
Aug 12, 2014 1701 1712 1698 1708 0 +6.24(+0.37%)
Aug 11, 2014 1706 1716 1697 1702 0 -3.13(-0.18%)
Aug 08, 2014 1677 1707 1674 1705 0 +30.31(+1.81%)
Aug 07, 2014 1684 1689 1670 1675 0 -1.04(-0.06%)
Aug 06, 2014 1675 1690 1670 1676 0 -5.44(-0.32%)
Aug 05, 2014 1680 1691 1673 1682 0 -1.12(-0.07%)
Aug 04, 2014 1675 1686 1666 1683 0 +8.51(+0.51%)
Aug 01, 2014 1682 1689 1667 1674 0 -13.38(-0.79%)
Jul 31, 2014 1702 1707 1685 1688 0 +9.55(+0.57%)
Jul 23, 2014 1684 1690 1676 1678 0 -5.48(-0.33%)
Jul 22, 2014 1684 1691 1675 1683 0 +3.80(+0.23%)
Jul 21, 2014 1674 1685 1665 1680 0 +1.85(+0.11%)
Jul 18, 2014 1670 1681 1662 1678 0 +12.18(+0.73%)
Jul 17, 2014 1678 1685 1664 1666 0 -20.53(-1.22%)
Jul 16, 2014 1683 1690 1676 1686 0 +4.89(+0.29%)
Jul 15, 2014 1681 1689 1673 1681 0 +0.14(+0.01%)
Jul 14, 2014 1687 1689 1676 1681 0 +1.76(+0.10%)
Jul 11, 2014 1676 1682 1667 1679 0 +3.33(+0.20%)
Jul 10, 2014 1673 1682 1667 1676 0 -8.54(-0.51%)
Jul 09, 2014 1697 1702 1678 1685 0 -9.68(-0.57%)
Jul 08, 2014 1696 1701 1689 1694 0 -3.82(-0.22%)
Jul 07, 2014 1701 1705 1688 1698 0 -6.23(-0.37%)
Jul 03, 2014 1704 1704 1704 0 +6.92(+0.41%)
Jul 02, 2014 1710 1714 1693 1697 0 -12.73(-0.74%)
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