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 (%)
Jul 31, 2009 1070 1094 1065 1078 0 +6.28(+0.59%)
Jul 30, 2009 1099 1112 1064 1072 0 -24.05(-2.19%)
Jul 29, 2009 1093 1104 1078 1096 0 -6.96(-0.63%)
Jul 28, 2009 1102 1116 1093 1103 0 -1.07(-0.10%)
Jul 27, 2009 1104 1112 1091 1104 0 +3.34(+0.30%)
Jul 24, 2009 1095 1111 1080 1101 0 -2.53(-0.23%)
Jul 23, 2009 1080 1107 1073 1103 0 +20.84(+1.93%)
Jul 22, 2009 1062 1093 1056 1082 0 +13.59(+1.27%)
Jul 21, 2009 1079 1090 1055 1069 0 +34.06(+3.29%)
Jun 26, 2009 1039 1051 1020 1035 0 -9.20(-0.88%)
Jun 25, 2009 1028 1047 1022 1044 0 +28.54(+2.81%)
Jun 24, 2009 1002 1029 993.27 1015 0 +17.24(+1.73%)
Jun 23, 2009 1008 1017 992.70 998.04 0 -13.02(-1.29%)
Jun 22, 2009 1035 1047 1005 1011 0 -31.79(-3.05%)
Jun 19, 2009 1050 1057 1034 1043 0 +1.27(+0.12%)
Jun 18, 2009 1033 1050 1021 1042 0 +11.63(+1.13%)
Jun 17, 2009 1018 1040 1012 1030 0 +13.34(+1.31%)
Jun 16, 2009 1033 1037 1009 1017 0 -13.36(-1.30%)
Jun 15, 2009 1043 1049 1019 1030 0 -22.92(-2.18%)
Jun 12, 2009 1047 1056 1033 1053 0 +2.37(+0.23%)
Jun 11, 2009 1035 1062 1029 1051 0 +20.02(+1.94%)
Jun 10, 2009 1036 1044 1015 1030 0 -0.01(-0.00%)
Jun 09, 2009 1027 1039 1016 1031 0 +3.72(+0.36%)
Jun 08, 2009 1021 1037 1006 1027 0 -12.28(-1.18%)
Jun 05, 2009 1048 1056 1033 1039 0 -0.02(-0.00%)
Jun 04, 2009 1042 1053 1031 1039 0 -0.57(-0.05%)
Jun 03, 2009 1040 1054 1025 1040 0 -7.41(-0.71%)
Jun 02, 2009 1052 1065 1040 1047 0 -10.01(-0.95%)
Jun 01, 2009 1029 1060 1023 1057 0 +41.02(+4.04%)
May 29, 2009 1013 1024 997.99 1016 0 +7.13(+0.71%)
May 28, 2009 1006 1023 986.25 1009 0 +6.03(+0.60%)
May 27, 2009 1025 1034 999.80 1003 0 -21.71(-2.12%)
May 26, 2009 998.66 1034 987.26 1025 0 +21.69(+2.16%)
May 25, 2009 1007 1020 997.36 1003 0 +0.00(+0.00%)
May 22, 2009 1007 1020 997.36 1003 0 -0.67(-0.07%)
May 21, 2009 1016 1029 992.88 1004 0 -17.92(-1.75%)
May 20, 2009 1037 1048 1019 1022 0 -9.28(-0.90%)
May 19, 2009 1037 1047 1014 1031 0 +12.83(+1.26%)
May 18, 2009 1001 1027 989.05 1018 0 +23.01(+2.31%)
May 15, 2009 995.95 1012 978.88 994.95 0 -4.53(-0.45%)
May 14, 2009 976.73 1010 974.77 999.48 0 +21.37(+2.18%)
May 13, 2009 989.14 998.52 972.95 978.12 0 -23.01(-2.30%)
May 12, 2009 1019 1025 986.70 1001 0 -11.13(-1.10%)
May 11, 2009 1012 1027 999.95 1012 0 -5.42(-0.53%)
May 08, 2009 1000 1030 992.13 1018 0 +21.83(+2.19%)
May 07, 2009 1024 1028 984.78 995.85 0 -15.72(-1.55%)
May 06, 2009 1011 1027 994.93 1012 0 +4.37(+0.43%)
May 05, 2009 1004 1012 990.07 1007 0 +2.34(+0.23%)
May 04, 2009 1005 1010 992.48 1005 0 +13.88(+1.40%)
May 01, 2009 989.10 1016 962.55 990.98 0 +6.96(+0.71%)
Apr 30, 2009 992.33 1006 971.23 984.01 0 +4.65(+0.47%)
Apr 29, 2009 972.66 1017 955.03 979.37 0 +13.50(+1.40%)
Apr 28, 2009 946.30 980.03 939.09 965.87 0 +9.99(+1.05%)
Apr 27, 2009 948.54 977.20 942.45 955.87 0 -1.74(-0.18%)
Apr 24, 2009 957.38 969.28 944.40 957.61 0 +6.05(+0.64%)
Apr 23, 2009 963.99 966.94 934.76 951.56 0 -13.01(-1.35%)
Apr 22, 2009 974.73 987.21 957.98 964.58 0 -15.56(-1.59%)
Apr 21, 2009 962.08 984.96 957.16 980.14 0 +14.57(+1.51%)
Apr 20, 2009 973.96 983.32 951.80 965.57 0 -21.90(-2.22%)
Apr 17, 2009 972.52 995.36 965.37 987.47 0 +18.34(+1.89%)
Apr 16, 2009 969.35 980.64 945.83 969.12 0 +2.98(+0.31%)
Apr 15, 2009 958.36 974.15 950.13 966.14 0 +5.38(+0.56%)
Apr 14, 2009 951.87 969.81 941.20 960.77 0 +0.80(+0.08%)
Apr 13, 2009 946.14 967.76 934.67 959.97 0 +9.27(+0.97%)
Apr 10, 2009 960.69 983.97 933.16 950.70 0 +0.00(+0.00%)
Apr 09, 2009 960.69 983.97 933.16 950.70 0 +3.94(+0.42%)
Apr 08, 2009 945.39 953.55 933.53 946.75 0 +5.12(+0.54%)
Apr 07, 2009 944.31 956.57 929.11 941.63 0 -15.03(-1.57%)
Apr 06, 2009 940.49 962.24 927.48 956.66 0 +8.97(+0.95%)
Apr 03, 2009 936.33 955.35 923.18 947.69 0 +8.51(+0.91%)
Apr 02, 2009 923.02 960.00 907.24 939.18 0 +33.81(+3.73%)
Apr 01, 2009 891.99 916.01 876.42 905.37 0 +2.92(+0.32%)
Mar 31, 2009 899.20 919.87 888.88 902.45 0 +11.83(+1.33%)
Mar 30, 2009 895.24 905.86 878.85 890.62 0 -23.75(-2.60%)
Mar 27, 2009 924.06 931.15 905.44 914.37 0 -19.78(-2.12%)
Mar 26, 2009 914.78 938.82 899.96 934.15 0 +27.47(+3.03%)
Mar 25, 2009 910.61 936.27 885.06 906.68 0 +0.66(+0.07%)
Mar 24, 2009 909.52 922.26 894.47 906.02 0 -12.29(-1.34%)
Mar 23, 2009 901.52 919.58 897.37 918.31 0 +32.40(+3.66%)
Mar 20, 2009 911.84 931.21 882.47 885.90 0 -22.84(-2.51%)
Mar 19, 2009 913.43 923.31 898.34 908.75 0 +8.93(+0.99%)
Mar 18, 2009 887.47 915.82 865.96 899.82 0 +9.47(+1.06%)
Mar 17, 2009 862.91 893.29 853.83 890.34 0 +27.18(+3.15%)
Mar 16, 2009 880.10 891.26 858.36 863.16 0 -7.70(-0.88%)
Mar 13, 2009 883.87 893.78 853.18 870.86 0 -8.58(-0.98%)
Mar 12, 2009 837.21 887.47 832.97 879.44 0 +40.45(+4.82%)
Mar 11, 2009 831.13 851.82 814.77 838.99 0 +14.17(+1.72%)
Mar 10, 2009 817.56 836.72 795.07 824.83 0 +17.90(+2.22%)
Mar 09, 2009 829.15 846.07 799.60 806.92 0 -26.83(-3.22%)
Mar 06, 2009 850.02 873.00 815.09 833.75 0 -10.90(-1.29%)
Mar 05, 2009 874.28 882.59 835.69 844.65 0 -43.87(-4.94%)
Mar 04, 2009 903.91 919.86 874.03 888.52 0 -4.15(-0.46%)
Mar 03, 2009 899.30 925.70 882.87 892.67 0 -6.20(-0.69%)
Mar 02, 2009 925.65 936.61 890.69 898.87 0 -45.05(-4.77%)
Feb 27, 2009 952.54 970.38 915.01 943.91 0 -27.11(-2.79%)
Feb 26, 2009 1003 1008 967.81 971.03 0 -24.80(-2.49%)
Feb 25, 2009 998.24 1020 978.02 995.83 0 -6.78(-0.68%)
Feb 24, 2009 988.06 1011 965.06 1003 0 +17.48(+1.77%)
Feb 23, 2009 1034 1043 980.94 985.13 0 -41.26(-4.02%)
Feb 20, 2009 1011 1037 996.29 1026 0 +4.63(+0.45%)
Feb 19, 2009 1028 1043 1015 1022 0 -1.30(-0.13%)
Feb 18, 2009 1027 1040 1010 1023 0 +0.09(+0.01%)
Feb 17, 2009 1016 1042 995.67 1023 0 -26.72(-2.55%)
Feb 16, 2009 1047 1066 1035 1050 0 +0.00(+0.00%)
Feb 13, 2009 1047 1066 1035 1050 0 -1.92(-0.18%)
Feb 12, 2009 1040 1061 992.55 1052 0 +21.62(+2.10%)
Feb 11, 2009 1037 1055 1019 1030 0 -0.92(-0.09%)
Feb 10, 2009 1057 1078 1025 1031 0 -35.87(-3.36%)
Feb 09, 2009 1070 1082 1044 1067 0 -5.32(-0.50%)
Feb 06, 2009 1075 1091 1059 1072 0 -2.00(-0.19%)
Feb 05, 2009 1071 1092 1051 1074 0 -7.58(-0.70%)
Feb 04, 2009 1098 1119 1074 1082 0 -13.04(-1.19%)
Feb 03, 2009 1094 1106 1070 1095 0 +5.21(+0.48%)
Feb 02, 2009 1100 1113 1068 1090 0 -28.01(-2.51%)
Jan 30, 2009 1143 1151 1109 1118 0 -20.72(-1.82%)
Jan 29, 2009 1154 1166 1129 1138 0 -24.33(-2.09%)
Jan 28, 2009 1160 1177 1143 1163 0 +16.00(+1.40%)
Jan 27, 2009 1142 1159 1132 1147 0 +8.53(+0.75%)
Jan 26, 2009 1123 1156 1115 1138 0 +18.14(+1.62%)
Jan 23, 2009 1112 1142 1100 1120 0 -13.19(-1.16%)
Jan 22, 2009 1122 1145 1091 1133 0 -3.65(-0.32%)
Jan 21, 2009 1115 1145 1099 1137 0 +33.16(+3.00%)
Jan 20, 2009 1131 1148 1098 1104 0 -37.29(-3.27%)
Jan 19, 2009 1133 1153 1103 1141 0 +0.00(+0.00%)
Jan 16, 2009 1133 1153 1103 1141 0 +21.59(+1.93%)
Jan 15, 2009 1057 1125 1043 1119 0 +49.47(+4.62%)
Jan 14, 2009 1099 1106 1053 1070 0 -41.47(-3.73%)
Jan 13, 2009 1120 1129 1094 1111 0 -9.67(-0.86%)
Jan 12, 2009 1148 1153 1108 1121 0 -26.44(-2.30%)
Jan 09, 2009 1172 1182 1138 1147 0 -15.21(-1.31%)
Jan 08, 2009 1131 1168 1118 1163 0 +24.34(+2.14%)
Jan 07, 2009 1146 1155 1126 1138 0 -20.84(-1.80%)
Jan 06, 2009 1177 1195 1146 1159 0 -9.47(-0.81%)
Jan 05, 2009 1161 1182 1146 1169 0 +5.79(+0.50%)
Jan 02, 2009 1146 1173 1129 1163 0 +19.28(+1.69%)
Jan 01, 2009 1107 1153 1104 1144 0 +0.00(+0.00%)
Dec 31, 2008 1107 1153 1104 1144 0 +31.63(+2.84%)
Dec 30, 2008 1079 1114 1069 1112 0 +39.18(+3.65%)
Dec 29, 2008 1076 1082 1056 1073 0 -1.65(-0.15%)
Dec 26, 2008 1076 1087 1061 1074 0 +2.28(+0.21%)
Dec 25, 2008 1072 1079 1059 1072 0 +0.00(+0.00%)
Dec 24, 2008 1072 1079 1059 1072 0 +5.33(+0.50%)
Dec 23, 2008 1095 1106 1056 1067 0 -19.93(-1.83%)
Dec 22, 2008 1089 1103 1064 1087 0 -7.63(-0.70%)
Dec 19, 2008 1114 1131 1078 1094 0 +7.51(+0.69%)
Dec 18, 2008 1100 1123 1070 1087 0 -4.91(-0.45%)
Dec 17, 2008 1086 1114 1064 1092 0 -9.45(-0.86%)
Dec 16, 2008 1071 1112 1048 1101 0 +41.26(+3.89%)
Dec 15, 2008 1090 1099 1041 1060 0 +33.16(+3.23%)
Dec 12, 2008 985.15 1031 969.95 1027 0 +24.86(+2.48%)
Dec 11, 2008 1029 1046 993.26 1002 0 -38.43(-3.69%)
Dec 10, 2008 1037 1056 1014 1040 0 +8.75(+0.85%)
Dec 09, 2008 1032 1058 1012 1032 0 -1.16(-0.11%)
Dec 08, 2008 1020 1053 1006 1033 0 +29.54(+2.94%)
Dec 05, 2008 964.57 1008 939.90 1003 0 +24.88(+2.54%)
Dec 04, 2008 985.12 1022 967.79 978.28 0 -21.52(-2.15%)
Dec 03, 2008 995.78 1029 958.11 999.80 0 +24.48(+2.51%)
Dec 02, 2008 971.47 990.64 949.31 975.32 0 +25.97(+2.74%)
Dec 01, 2008 1016 1023 946.70 949.35 0 -78.06(-7.60%)
Nov 28, 2008 992.89 1034 983.17 1027 0 +34.80(+3.51%)
Nov 27, 2008 978.90 1024 946.27 992.61 0 +0.00(+0.00%)
Nov 26, 2008 978.90 1024 946.27 992.61 0 -32.79(-3.20%)
Nov 25, 2008 1044 1068 981.39 1025 0 -3.33(-0.32%)
Nov 24, 2008 1014 1050 982.66 1029 0 +32.55(+3.27%)
Nov 21, 2008 986.17 1007 936.02 996.18 0 +28.00(+2.89%)
Nov 20, 2008 1008 1040 955.55 968.18 0 -48.99(-4.82%)
Nov 19, 2008 1069 1088 1015 1017 0 -52.45(-4.90%)
Nov 18, 2008 1046 1082 1028 1070 0 +28.29(+2.72%)
Nov 17, 2008 1062 1079 1025 1041 0 -32.37(-3.01%)
Nov 14, 2008 1082 1126 1059 1074 0 -23.25(-2.12%)
Nov 13, 2008 1032 1099 989.41 1097 0 +67.35(+6.54%)
Nov 12, 2008 1045 1070 1017 1030 0 -31.43(-2.96%)
Nov 11, 2008 1037 1083 1025 1061 0 -6.19(-0.58%)
Nov 10, 2008 1078 1098 1052 1067 0 +5.43(+0.51%)
Nov 07, 2008 1037 1065 1026 1062 0 +33.16(+3.22%)
Nov 06, 2008 1058 1086 1020 1029 0 -44.34(-4.13%)
Nov 05, 2008 1102 1116 1063 1073 0 -39.69(-3.57%)
Nov 04, 2008 1087 1121 1074 1113 0 +45.92(+4.30%)
Nov 03, 2008 1072 1091 1052 1067 0 -3.69(-0.34%)
Oct 31, 2008 1062 1093 1024 1070 0 +8.24(+0.78%)
Oct 30, 2008 1020 1071 994.40 1062 0 +85.30(+8.73%)
Oct 29, 2008 944.82 1027 936.03 976.89 0 +27.83(+2.93%)
Oct 28, 2008 920.18 957.87 874.41 949.06 0 +51.10(+5.69%)
Oct 27, 2008 936.60 954.16 895.33 897.96 0 -47.98(-5.07%)
Oct 24, 2008 918.02 972.99 902.23 945.94 0 -38.54(-3.91%)
Oct 23, 2008 1001 1037 940.26 984.48 0 -12.24(-1.23%)
Oct 22, 2008 1030 1043 973.23 996.72 0 -49.26(-4.71%)
Oct 21, 2008 1074 1087 1039 1046 0 -41.22(-3.79%)
Oct 20, 2008 1041 1096 1029 1087 0 +60.01(+5.84%)
Oct 17, 2008 997.67 1078 984.88 1027 0 +5.93(+0.58%)
Oct 16, 2008 1004 1066 959.14 1021 0 +17.46(+1.74%)
Oct 15, 2008 1064 1073 992.93 1004 0 -68.90(-6.42%)
Oct 14, 2008 1120 1136 1039 1073 0 +1.18(+0.11%)
Oct 13, 2008 1008 1085 974.25 1072 0 +119.74(+12.58%)
Oct 10, 2008 940.75 1015 879.41 951.78 0 -20.74(-2.13%)
Oct 09, 2008 1036 1063 965.95 972.52 0 -56.64(-5.50%)
Oct 08, 2008 1040 1088 1003 1029 0 -32.98(-3.11%)
Oct 07, 2008 1138 1144 1055 1062 0 -60.99(-5.43%)
Oct 06, 2008 1141 1155 1070 1123 0 -41.68(-3.58%)
Oct 03, 2008 1170 1213 1157 1165 0 +10.63(+0.92%)
Oct 02, 2008 1175 1194 1131 1154 0 -26.63(-2.26%)
Oct 01, 2008 1191 1202 1162 1181 0 -20.88(-1.74%)
Sep 30, 2008 1214 1227 1169 1202 0 +7.33(+0.61%)
Sep 29, 2008 1253 1266 1173 1194 0 -71.06(-5.62%)
Sep 26, 2008 1254 1274 1230 1265 0 -5.90(-0.46%)
Sep 25, 2008 1270 1284 1250 1271 0 +14.12(+1.12%)
Sep 24, 2008 1265 1279 1227 1257 0 -3.18(-0.25%)
Sep 23, 2008 1296 1324 1246 1260 0 -38.73(-2.98%)
Sep 22, 2008 1309 1342 1290 1299 0 -15.85(-1.21%)
Sep 19, 2008 1342 1411 1267 1315 0 +15.49(+1.19%)
Sep 18, 2008 1248 1321 1221 1299 0 +63.35(+5.12%)
Sep 17, 2008 1276 1289 1221 1236 0 -59.18(-4.57%)
Sep 16, 2008 1288 1314 1229 1295 0 -7.22(-0.55%)
Sep 15, 2008 1317 1346 1285 1303 0 -42.42(-3.15%)
Sep 12, 2008 1316 1350 1301 1345 0 +23.35(+1.77%)
Sep 11, 2008 1296 1326 1275 1322 0 +17.18(+1.32%)
Sep 10, 2008 1301 1318 1277 1304 0 +12.11(+0.94%)
Sep 09, 2008 1333 1341 1288 1292 0 -42.21(-3.16%)
Sep 08, 2008 1343 1362 1310 1335 0 +14.08(+1.07%)
Sep 05, 2008 1301 1330 1285 1320 0 +15.22(+1.17%)
Sep 04, 2008 1330 1340 1302 1305 0 -32.26(-2.41%)
Sep 03, 2008 1348 1361 1325 1337 0 -16.02(-1.18%)
Sep 02, 2008 1366 1390 1340 1353 0 -4.11(-0.30%)
Sep 01, 2008 1364 1378 1348 1358 0 +0.00(+0.00%)
Aug 29, 2008 1364 1378 1348 1358 0 -10.61(-0.78%)
Aug 28, 2008 1354 1376 1346 1368 0 +15.04(+1.11%)
Aug 27, 2008 1341 1363 1338 1353 0 +6.39(+0.47%)
Aug 26, 2008 1341 1357 1327 1347 0 +2.01(+0.15%)
Aug 25, 2008 1357 1364 1338 1345 0 -20.62(-1.51%)
Aug 22, 2008 1357 1374 1348 1365 0 +13.97(+1.03%)
Aug 21, 2008 1345 1361 1323 1351 0 +3.00(+0.22%)
Aug 20, 2008 1342 1359 1331 1348 0 +9.68(+0.72%)
Aug 19, 2008 1353 1364 1329 1339 0 -18.02(-1.33%)
Aug 18, 2008 1364 1376 1344 1357 0 -3.54(-0.26%)
Aug 15, 2008 1372 1385 1345 1360 0 -10.37(-0.76%)
Aug 14, 2008 1381 1398 1351 1371 0 -20.67(-1.49%)
Aug 13, 2008 1392 1409 1371 1391 0 -7.01(-0.50%)
Aug 12, 2008 1417 1423 1384 1398 0 -20.92(-1.47%)
Aug 11, 2008 1410 1433 1396 1419 0 +9.45(+0.67%)
Aug 08, 2008 1386 1414 1378 1410 0 +26.66(+1.93%)
Aug 07, 2008 1387 1406 1370 1383 0 -12.82(-0.92%)
Aug 06, 2008 1388 1417 1360 1396 0 +2.82(+0.20%)
Aug 05, 2008 1378 1404 1360 1393 0 +23.93(+1.75%)
Aug 04, 2008 1380 1395 1358 1369 0 -9.38(-0.68%)
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