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 (%)
Sep 28, 2012 1251 1263 1250 1261 0 +5.34(+0.43%)
Sep 27, 2012 1251 1262 1249 1255 0 +2.99(+0.24%)
Sep 26, 2012 1265 1273 1251 1252 0 -11.63(-0.92%)
Sep 25, 2012 1281 1285 1263 1264 0 -14.07(-1.10%)
Sep 24, 2012 1277 1286 1271 1278 0 -1.40(-0.11%)
Sep 21, 2012 1286 1290 1275 1280 0 -4.21(-0.33%)
Sep 20, 2012 1292 1295 1277 1284 0 -15.13(-1.16%)
Sep 19, 2012 1314 1319 1292 1299 0 -25.33(-1.91%)
Sep 18, 2012 1323 1331 1318 1324 0 +1.47(+0.11%)
Sep 17, 2012 1316 1335 1310 1323 0 +8.49(+0.65%)
Sep 14, 2012 1315 1323 1306 1314 0 -0.86(-0.07%)
Sep 13, 2012 1306 1320 1297 1315 0 +8.47(+0.65%)
Sep 12, 2012 1313 1319 1304 1307 0 -3.77(-0.29%)
Sep 11, 2012 1311 1316 1304 1310 0 -1.22(-0.09%)
Sep 10, 2012 1312 1318 1306 1312 0 -6.66(-0.51%)
Sep 07, 2012 1315 1321 1309 1318 0 +6.14(+0.47%)
Sep 06, 2012 1301 1315 1298 1312 0 +17.19(+1.33%)
Sep 05, 2012 1300 1305 1287 1295 0 -11.35(-0.87%)
Sep 04, 2012 1306 1313 1293 1306 0 +1.48(+0.11%)
Aug 31, 2012 1305 1305 1305 0 +0.37(+0.03%)
Aug 30, 2012 1302 1312 1297 1304 0 -5.39(-0.41%)
Aug 29, 2012 1300 1315 1298 1310 0 +10.06(+0.77%)
Aug 27, 2012 1307 1312 1297 1300 0 -6.61(-0.51%)
Aug 24, 2012 1303 1315 1299 1306 0 +0.40(+0.03%)
Aug 23, 2012 1308 1312 1302 1306 0 -4.33(-0.33%)
Aug 22, 2012 1310 1317 1304 1310 0 -1.50(-0.11%)
Aug 21, 2012 1317 1326 1310 1312 0 -5.81(-0.44%)
Aug 20, 2012 1328 1332 1301 1318 0 -25.12(-1.87%)
Aug 17, 2012 1342 1346 1334 1343 0 +0.49(+0.04%)
Aug 16, 2012 1327 1345 1325 1342 0 +13.62(+1.03%)
Aug 15, 2012 1319 1333 1317 1329 0 +6.38(+0.48%)
Aug 14, 2012 1322 1327 1315 1322 0 +4.23(+0.32%)
Aug 13, 2012 1318 1322 1311 1318 0 -3.09(-0.23%)
Aug 11, 2012 1314 1325 1309 1321 0 +0.00(+0.00%)
Aug 10, 2012 1314 1325 1309 1321 0 +4.26(+0.32%)
Aug 09, 2012 1318 1324 1311 1317 0 -1.38(-0.10%)
Aug 08, 2012 1314 1326 1306 1318 0 -8.00(-0.60%)
Aug 07, 2012 1332 1338 1320 1326 0 -1.52(-0.11%)
Aug 06, 2012 1331 1338 1324 1328 0 +1.37(+0.10%)
Aug 03, 2012 1322 1335 1318 1326 0 +19.52(+1.49%)
Aug 02, 2012 1306 1322 1299 1307 0 -8.12(-0.62%)
Aug 01, 2012 1327 1332 1307 1315 0 -8.26(-0.62%)
Jul 31, 2012 1327 1336 1310 1323 0 -7.47(-0.56%)
Jul 30, 2012 1288 1340 1314 1331 0 +41.58(+3.23%)
Jul 27, 2012 1257 1300 1253 1289 0 +38.53(+3.08%)
Jul 26, 2012 1237 1258 1216 1251 0 +15.02(+1.22%)
Jul 25, 2012 1237 1245 1225 1236 0 +0.27(+0.02%)
Jul 24, 2012 1245 1248 1225 1235 0 -11.76(-0.94%)
Jul 23, 2012 1236 1250 1226 1247 0 -3.99(-0.32%)
Jul 20, 2012 1260 1267 1249 1251 0 -15.07(-1.19%)
Jul 19, 2012 1257 1272 1246 1266 0 +7.45(+0.59%)
Jul 18, 2012 1245 1264 1241 1259 0 +8.62(+0.69%)
Jul 17, 2012 1238 1252 1231 1250 0 +11.31(+0.91%)
Jul 16, 2012 1233 1243 1226 1239 0 +1.19(+0.10%)
Jul 14, 2012 1222 1241 1222 1238 0 +0.00(+0.00%)
Jul 13, 2012 1222 1241 1222 1238 0 +13.49(+1.10%)
Jul 12, 2012 1209 1231 1204 1224 0 +8.42(+0.69%)
Jul 11, 2012 1236 1241 1198 1216 0 -28.35(-2.28%)
Jul 10, 2012 1241 1256 1231 1244 0 +1.86(+0.15%)
Jul 09, 2012 1236 1246 1233 1242 0 +2.77(+0.22%)
Jul 06, 2012 1238 1246 1234 1239 0 -8.25(-0.66%)
Jul 05, 2012 1248 1255 1244 1248 0 -5.37(-0.43%)
Jul 03, 2012 1253 1253 1253 0 +8.15(+0.65%)
Jul 02, 2012 1249 1254 1234 1245 0 -1.41(-0.11%)
Jun 30, 2012 1229 1247 1225 1246 0 -0.63(-0.05%)
Jun 29, 2012 1229 1248 1225 1247 0 +34.63(+2.86%)
Jun 28, 2012 1201 1215 1196 1212 0 +0.70(+0.06%)
Jun 27, 2012 1206 1218 1204 1212 0 +8.47(+0.70%)
Jun 26, 2012 1202 1211 1197 1203 0 +2.33(+0.19%)
Jun 25, 2012 1201 1210 1192 1201 0 -9.57(-0.79%)
Jun 22, 2012 1216 1223 1202 1210 0 -1.14(-0.09%)
Jun 21, 2012 1233 1240 1210 1212 0 -20.00(-1.62%)
Jun 20, 2012 1234 1238 1223 1232 0 -1.67(-0.14%)
Jun 19, 2012 1227 1246 1222 1233 0 +12.16(+1.00%)
Jun 18, 2012 1213 1224 1208 1221 0 +5.27(+0.43%)
Jun 15, 2012 1219 1224 1210 1216 0 -1.83(-0.15%)
Jun 14, 2012 1219 1226 1212 1218 0 +1.00(+0.08%)
Jun 13, 2012 1216 1225 1209 1217 0 -1.83(-0.15%)
Jun 12, 2012 1217 1224 1206 1218 0 +3.86(+0.32%)
Jun 11, 2012 1236 1239 1213 1215 0 -13.55(-1.10%)
Jun 08, 2012 1214 1231 1212 1228 0 +10.59(+0.87%)
Jun 07, 2012 1227 1237 1214 1218 0 -1.35(-0.11%)
Jun 06, 2012 1207 1223 1203 1219 0 +13.23(+1.10%)
Jun 05, 2012 1203 1212 1198 1206 0 +0.07(+0.01%)
Jun 04, 2012 1214 1217 1197 1206 0 -5.33(-0.44%)
Jun 02, 2012 1215 1223 1208 1211 0 +0.00(+0.00%)
Jun 01, 2012 1215 1223 1208 1211 0 -17.64(-1.44%)
May 31, 2012 1231 1236 1219 1229 0 -2.78(-0.23%)
May 30, 2012 1238 1242 1226 1231 0 -13.32(-1.07%)
May 29, 2012 1247 1254 1237 1245 0 +2.18(+0.18%)
May 25, 2012 1242 1242 1242 0 -2.48(-0.20%)
May 24, 2012 1247 1255 1232 1245 0 -1.26(-0.10%)
May 23, 2012 1224 1250 1221 1246 0 +11.93(+0.97%)
May 22, 2012 1231 1244 1222 1234 0 +5.84(+0.48%)
May 21, 2012 1212 1231 1209 1228 0 +17.63(+1.46%)
May 18, 2012 1219 1226 1206 1211 0 -3.39(-0.28%)
May 17, 2012 1226 1231 1210 1214 0 -12.85(-1.05%)
May 16, 2012 1229 1237 1223 1227 0 +5.59(+0.46%)
May 15, 2012 1220 1234 1214 1221 0 +0.66(+0.05%)
May 14, 2012 1241 1243 1214 1221 0 -33.47(-2.67%)
May 11, 2012 1256 1267 1250 1254 0 -7.58(-0.60%)
May 10, 2012 1258 1270 1253 1262 0 +8.96(+0.72%)
May 09, 2012 1254 1264 1247 1253 0 -10.88(-0.86%)
May 08, 2012 1259 1267 1250 1264 0 -1.27(-0.10%)
May 07, 2012 1261 1273 1256 1265 0 +2.81(+0.22%)
May 04, 2012 1273 1279 1259 1262 0 -15.48(-1.21%)
May 03, 2012 1287 1294 1273 1278 0 -9.99(-0.78%)
May 02, 2012 1288 1294 1278 1288 0 -8.69(-0.67%)
May 01, 2012 1289 1305 1283 1296 0 +6.89(+0.53%)
Apr 30, 2012 1290 1302 1283 1289 0 -0.32(-0.02%)
Apr 27, 2012 1313 1326 1273 1290 0 -50.80(-3.79%)
Apr 26, 2012 1343 1353 1325 1341 0 -15.26(-1.13%)
Apr 25, 2012 1354 1367 1346 1356 0 +9.10(+0.68%)
Apr 24, 2012 1346 1356 1341 1347 0 +1.99(+0.15%)
Apr 23, 2012 1344 1349 1334 1345 0 -9.91(-0.73%)
Apr 20, 2012 1349 1370 1346 1355 0 +9.95(+0.74%)
Apr 19, 2012 1347 1359 1336 1345 0 -3.68(-0.27%)
Apr 18, 2012 1341 1356 1338 1348 0 +4.08(+0.30%)
Apr 17, 2012 1338 1350 1329 1344 0 +11.19(+0.84%)
Apr 16, 2012 1337 1344 1326 1333 0 -1.18(-0.09%)
Apr 13, 2012 1340 1344 1331 1334 0 -9.52(-0.71%)
Apr 12, 2012 1325 1348 1321 1344 0 +16.89(+1.27%)
Apr 11, 2012 1322 1330 1316 1327 0 +15.24(+1.16%)
Apr 10, 2012 1323 1331 1309 1312 0 -15.84(-1.19%)
Apr 09, 2012 1323 1334 1319 1328 0 -8.62(-0.65%)
Apr 05, 2012 1322 1338 1318 1336 0 +8.24(+0.62%)
Apr 04, 2012 1320 1331 1312 1328 0 -1.41(-0.11%)
Apr 03, 2012 1334 1338 1322 1329 0 -7.10(-0.53%)
Apr 02, 2012 1327 1345 1322 1336 0 +5.40(+0.41%)
Mar 30, 2012 1332 1340 1322 1331 0 +2.73(+0.21%)
Mar 29, 2012 1324 1334 1314 1328 0 -4.88(-0.37%)
Mar 28, 2012 1336 1346 1327 1333 0 -11.34(-0.84%)
Mar 27, 2012 1346 1355 1341 1345 0 -4.62(-0.34%)
Mar 26, 2012 1333 1351 1334 1349 0 +18.51(+1.39%)
Mar 23, 2012 1329 1337 1319 1331 0 -2.39(-0.18%)
Mar 22, 2012 1327 1336 1315 1333 0 -1.18(-0.09%)
Mar 21, 2012 1328 1339 1321 1334 0 +4.77(+0.36%)
Mar 20, 2012 1330 1336 1320 1329 0 -6.52(-0.49%)
Mar 19, 2012 1337 1344 1327 1336 0 -2.69(-0.20%)
Mar 16, 2012 1336 1347 1329 1339 0 +2.12(+0.16%)
Mar 15, 2012 1339 1345 1331 1337 0 -3.69(-0.28%)
Mar 14, 2012 1347 1353 1331 1340 0 -10.74(-0.79%)
Mar 13, 2012 1346 1354 1334 1351 0 +8.44(+0.63%)
Mar 12, 2012 1343 1352 1334 1343 0 +0.63(+0.05%)
Mar 09, 2012 1329 1350 1325 1342 0 +12.05(+0.91%)
Mar 08, 2012 1319 1335 1315 1330 0 +17.57(+1.34%)
Mar 07, 2012 1309 1319 1298 1312 0 -1.36(-0.10%)
Mar 06, 2012 1320 1329 1310 1314 0 -16.40(-1.23%)
Mar 05, 2012 1319 1334 1315 1330 0 +8.42(+0.64%)
Mar 02, 2012 1331 1337 1315 1322 0 -9.71(-0.73%)
Mar 01, 2012 1332 1342 1322 1331 0 +1.65(+0.12%)
Feb 29, 2012 1329 1339 1319 1330 0 +0.15(+0.01%)
Feb 28, 2012 1338 1340 1322 1330 0 -11.18(-0.83%)
Feb 27, 2012 1340 1348 1332 1341 0 -9.43(-0.70%)
Feb 24, 2012 1349 1357 1338 1350 0 +2.97(+0.22%)
Feb 23, 2012 1333 1351 1330 1347 0 +14.49(+1.09%)
Feb 22, 2012 1336 1344 1325 1333 0 +3.06(+0.23%)
Feb 21, 2012 1324 1339 1319 1330 0 +9.50(+0.72%)
Feb 17, 2012 1320 1320 1320 0 +2.13(+0.16%)
Feb 16, 2012 1309 1327 1304 1318 0 -3.74(-0.28%)
Feb 15, 2012 1342 1346 1316 1322 0 -17.67(-1.32%)
Feb 14, 2012 1337 1347 1326 1339 0 -1.32(-0.10%)
Feb 13, 2012 1333 1345 1325 1341 0 +14.58(+1.10%)
Feb 10, 2012 1320 1330 1308 1326 0 -2.94(-0.22%)
Feb 09, 2012 1331 1338 1318 1329 0 +1.78(+0.13%)
Feb 08, 2012 1327 1335 1319 1327 0 -0.79(-0.06%)
Feb 07, 2012 1328 1336 1319 1328 0 -4.76(-0.36%)
Feb 06, 2012 1335 1343 1324 1333 0 -6.73(-0.50%)
Feb 03, 2012 1334 1348 1330 1340 0 +18.07(+1.37%)
Feb 02, 2012 1324 1335 1315 1322 0 -3.03(-0.23%)
Feb 01, 2012 1310 1331 1306 1325 0 +20.21(+1.55%)
Jan 31, 2012 1306 1313 1292 1304 0 +3.28(+0.25%)
Jan 30, 2012 1295 1305 1283 1301 0 -3.32(-0.25%)
Jan 27, 2012 1300 1310 1290 1304 0 +2.02(+0.16%)
Jan 26, 2012 1309 1317 1296 1302 0 -0.36(-0.03%)
Jan 25, 2012 1291 1308 1282 1303 0 +8.61(+0.67%)
Jan 24, 2012 1285 1298 1278 1294 0 +3.60(+0.28%)
Jan 23, 2012 1281 1296 1275 1290 0 +8.24(+0.64%)
Jan 20, 2012 1279 1288 1272 1282 0 +3.82(+0.30%)
Jan 19, 2012 1275 1282 1265 1278 0 +7.96(+0.63%)
Jan 18, 2012 1265 1274 1254 1270 0 +2.93(+0.23%)
Jan 17, 2012 1282 1289 1264 1268 0 -3.00(-0.24%)
Jan 13, 2012 1271 1271 1271 0 -12.77(-1.00%)
Jan 12, 2012 1262 1287 1256 1283 0 +24.21(+1.92%)
Jan 11, 2012 1246 1263 1239 1259 0 -3.15(-0.25%)
Jan 10, 2012 1253 1274 1249 1262 0 +15.89(+1.27%)
Jan 09, 2012 1251 1256 1239 1246 0 -0.10(-0.01%)
Jan 06, 2012 1237 1253 1229 1246 0 +9.27(+0.75%)
Jan 05, 2012 1226 1243 1216 1237 0 +8.28(+0.67%)
Jan 04, 2012 1238 1243 1222 1229 0 -11.41(-0.92%)
Dec 30, 2011 1244 1247 1235 1240 0 -3.68(-0.30%)
Dec 29, 2011 1233 1249 1228 1244 0 +8.11(+0.66%)
Dec 28, 2011 1252 1255 1231 1236 0 -14.44(-1.15%)
Dec 27, 2011 1241 1256 1237 1250 0 +7.56(+0.61%)
Dec 23, 2011 1243 1243 1243 0 +24.24(+1.99%)
Dec 21, 2011 1210 1222 1200 1219 0 +12.60(+1.04%)
Dec 20, 2011 1193 1212 1190 1206 0 +30.01(+2.55%)
Dec 19, 2011 1187 1200 1174 1176 0 -4.04(-0.34%)
Dec 16, 2011 1183 1195 1169 1180 0 +3.29(+0.28%)
Dec 15, 2011 1204 1207 1173 1177 0 -13.66(-1.15%)
Dec 14, 2011 1186 1200 1179 1190 0 +2.26(+0.19%)
Dec 13, 2011 1213 1225 1183 1188 0 -18.75(-1.55%)
Dec 12, 2011 1204 1215 1194 1207 0 -4.07(-0.34%)
Dec 09, 2011 1187 1220 1183 1211 0 +31.69(+2.69%)
Dec 08, 2011 1196 1205 1172 1179 0 -29.11(-2.41%)
Dec 07, 2011 1208 1215 1195 1208 0 -3.85(-0.32%)
Dec 06, 2011 1211 1221 1206 1212 0 +2.47(+0.20%)
Dec 05, 2011 1211 1219 1202 1210 0 +12.72(+1.06%)
Dec 02, 2011 1217 1222 1192 1197 0 -10.01(-0.83%)
Dec 01, 2011 1209 1222 1203 1207 0 -4.34(-0.36%)
Nov 30, 2011 1198 1216 1194 1211 0 +36.36(+3.09%)
Nov 29, 2011 1179 1184 1169 1175 0 +0.45(+0.04%)
Nov 28, 2011 1169 1183 1156 1175 0 +22.05(+1.91%)
Nov 25, 2011 1149 1166 1147 1152 0 +0.34(+0.03%)
Nov 23, 2011 1152 1152 1152 0 -14.03(-1.20%)
Nov 22, 2011 1150 1175 1147 1166 0 +16.02(+1.39%)
Nov 21, 2011 1169 1174 1146 1150 0 -31.71(-2.68%)
Nov 18, 2011 1183 1192 1172 1182 0 +5.14(+0.44%)
Nov 17, 2011 1186 1190 1167 1177 0 -12.02(-1.01%)
Nov 16, 2011 1189 1207 1181 1189 0 -7.86(-0.66%)
Nov 15, 2011 1186 1205 1182 1197 0 +4.81(+0.40%)
Nov 14, 2011 1209 1212 1187 1192 0 -23.14(-1.90%)
Nov 11, 2011 1200 1219 1198 1215 0 +25.77(+2.17%)
Nov 10, 2011 1203 1211 1182 1189 0 -0.47(-0.04%)
Nov 09, 2011 1198 1210 1185 1190 0 -31.46(-2.58%)
Nov 08, 2011 1222 1227 1200 1221 0 +3.46(+0.28%)
Nov 07, 2011 1215 1224 1198 1218 0 -1.18(-0.10%)
Nov 04, 2011 1220 1227 1205 1219 0 -12.53(-1.02%)
Nov 03, 2011 1223 1236 1204 1231 0 -30.98(-2.45%)
Nov 02, 2011 1276 1285 1250 1262 0 +9.20(+0.73%)
Nov 01, 2011 1277 1294 1245 1253 0 -53.03(-4.06%)
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%)
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