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 (%)
Mar 31, 2010 1246 1255 1236 1246 0 -4.80(-0.38%)
Mar 30, 2010 1257 1259 1245 1251 0 -4.73(-0.38%)
Mar 29, 2010 1253 1261 1246 1255 0 +7.34(+0.59%)
Mar 26, 2010 1235 1255 1238 1248 0 +4.37(+0.35%)
Mar 25, 2010 1245 1257 1242 1244 0 -3.87(-0.31%)
Mar 24, 2010 1244 1257 1236 1247 0 -10.03(-0.80%)
Mar 23, 2010 1239 1261 1242 1257 0 +13.12(+1.05%)
Mar 22, 2010 1227 1247 1230 1244 0 +4.40(+0.35%)
Mar 19, 2010 1240 1257 1233 1240 0 -4.97(-0.40%)
Mar 18, 2010 1245 1252 1239 1245 0 +0.37(+0.03%)
Mar 17, 2010 1235 1252 1238 1245 0 +4.53(+0.37%)
Mar 16, 2010 1231 1246 1232 1240 0 +2.77(+0.22%)
Mar 15, 2010 1227 1239 1225 1237 0 +9.40(+0.77%)
Mar 12, 2010 1229 1235 1220 1228 0 -1.17(-0.10%)
Mar 11, 2010 1226 1231 1215 1229 0 +0.06(+0.00%)
Mar 10, 2010 1232 1237 1220 1229 0 -5.44(-0.44%)
Mar 09, 2010 1234 1241 1226 1234 0 -2.99(-0.24%)
Mar 08, 2010 1248 1251 1234 1237 0 -10.30(-0.83%)
Mar 05, 2010 1241 1252 1235 1248 0 +11.59(+0.94%)
Mar 04, 2010 1230 1245 1229 1236 0 -3.56(-0.29%)
Mar 03, 2010 1232 1250 1231 1240 0 -0.60(-0.05%)
Mar 02, 2010 1228 1245 1231 1240 0 +9.25(+0.75%)
Mar 01, 2010 1209 1234 1216 1231 0 +16.60(+1.37%)
Feb 26, 2010 1206 1224 1206 1214 0 -1.01(-0.08%)
Feb 25, 2010 1188 1217 1188 1215 0 +8.03(+0.67%)
Feb 24, 2010 1191 1213 1189 1207 0 +8.50(+0.71%)
Feb 23, 2010 1204 1222 1194 1199 0 -21.29(-1.74%)
Feb 22, 2010 1223 1229 1214 1220 0 -1.52(-0.12%)
Feb 19, 2010 1200 1228 1195 1222 0 +17.70(+1.47%)
Feb 18, 2010 1198 1210 1193 1204 0 +4.74(+0.40%)
Feb 17, 2010 1196 1207 1188 1199 0 +8.54(+0.72%)
Feb 16, 2010 1169 1198 1167 1191 0 +36.64(+3.17%)
Feb 12, 2010 1154 1154 1154 0 -4.80(-0.41%)
Feb 11, 2010 1144 1163 1132 1159 0 +7.82(+0.68%)
Feb 10, 2010 1150 1159 1137 1151 0 -2.84(-0.25%)
Feb 09, 2010 1142 1162 1137 1154 0 +18.68(+1.65%)
Feb 08, 2010 1147 1155 1132 1135 0 -12.23(-1.07%)
Feb 05, 2010 1149 1164 1129 1147 0 -3.66(-0.32%)
Feb 04, 2010 1173 1181 1148 1151 0 -31.18(-2.64%)
Feb 03, 2010 1176 1190 1170 1182 0 -1.97(-0.17%)
Feb 02, 2010 1178 1191 1173 1184 0 +3.67(+0.31%)
Feb 01, 2010 1173 1188 1162 1181 0 +11.32(+0.97%)
Jan 29, 2010 1178 1189 1163 1169 0 +0.31(+0.03%)
Jan 28, 2010 1185 1187 1157 1169 0 -11.43(-0.97%)
Jan 27, 2010 1178 1188 1165 1180 0 -0.45(-0.04%)
Jan 26, 2010 1184 1196 1174 1181 0 -7.94(-0.67%)
Jan 25, 2010 1201 1205 1182 1189 0 -6.11(-0.51%)
Jan 22, 2010 1207 1222 1192 1195 0 -14.42(-1.19%)
Jan 21, 2010 1226 1240 1205 1209 0 -13.41(-1.10%)
Jan 20, 2010 1224 1228 1204 1223 0 -12.14(-0.98%)
Jan 19, 2010 1216 1238 1212 1235 0 +17.57(+1.44%)
Jan 15, 2010 1217 1217 1217 0 -34.92(-2.79%)
Jan 14, 2010 1253 1260 1244 1252 0 -7.92(-0.63%)
Jan 13, 2010 1253 1265 1245 1260 0 +7.52(+0.60%)
Jan 12, 2010 1245 1256 1235 1253 0 +1.65(+0.13%)
Jan 11, 2010 1248 1261 1239 1251 0 +6.61(+0.53%)
Jan 08, 2010 1232 1249 1221 1244 0 +7.14(+0.58%)
Jan 07, 2010 1230 1243 1225 1237 0 +7.45(+0.61%)
Jan 06, 2010 1222 1235 1218 1230 0 +3.54(+0.29%)
Jan 05, 2010 1231 1234 1216 1226 0 -4.35(-0.35%)
Jan 04, 2010 1225 1236 1217 1231 0 +12.68(+1.04%)
Dec 31, 2009 1218 1218 1218 0 -7.08(-0.58%)
Dec 30, 2009 1222 1230 1215 1225 0 -2.90(-0.24%)
Dec 29, 2009 1225 1235 1218 1228 0 +1.90(+0.15%)
Dec 28, 2009 1225 1229 1217 1226 0 +2.84(+0.23%)
Dec 24, 2009 1223 1231 1221 1223 0 +2.27(+0.19%)
Dec 23, 2009 1207 1223 1202 1221 0 +17.65(+1.47%)
Dec 22, 2009 1206 1213 1195 1203 0 -3.06(-0.25%)
Dec 21, 2009 1203 1223 1193 1206 0 +9.61(+0.80%)
Dec 18, 2009 1198 1207 1188 1197 0 +3.41(+0.29%)
Dec 17, 2009 1203 1212 1187 1193 0 -19.18(-1.58%)
Dec 16, 2009 1216 1228 1201 1212 0 -5.99(-0.49%)
Dec 15, 2009 1224 1234 1209 1218 0 -11.15(-0.91%)
Dec 14, 2009 1234 1236 1222 1230 0 +7.90(+0.65%)
Dec 11, 2009 1219 1232 1211 1222 0 +0.97(+0.08%)
Dec 10, 2009 1214 1226 1209 1221 0 +7.21(+0.59%)
Dec 09, 2009 1212 1222 1203 1213 0 +0.36(+0.03%)
Dec 08, 2009 1219 1229 1201 1213 0 -17.07(-1.39%)
Dec 07, 2009 1220 1236 1213 1230 0 +10.51(+0.86%)
Dec 04, 2009 1215 1234 1204 1220 0 +17.93(+1.49%)
Dec 03, 2009 1206 1224 1199 1202 0 -5.55(-0.46%)
Dec 02, 2009 1204 1217 1194 1207 0 +2.35(+0.20%)
Dec 01, 2009 1195 1213 1193 1205 0 +14.94(+1.26%)
Nov 30, 2009 1186 1196 1176 1190 0 -0.47(-0.04%)
Nov 27, 2009 1179 1203 1175 1190 0 -15.60(-1.29%)
Nov 25, 2009 1206 1206 1206 0 +9.83(+0.82%)
Nov 24, 2009 1196 1209 1185 1196 0 -1.28(-0.11%)
Nov 23, 2009 1184 1214 1183 1198 0 +30.36(+2.60%)
Nov 20, 2009 1163 1173 1159 1167 0 +0.31(+0.03%)
Nov 19, 2009 1179 1187 1160 1167 0 -21.98(-1.85%)
Nov 18, 2009 1200 1202 1182 1189 0 -11.07(-0.92%)
Nov 17, 2009 1190 1203 1184 1200 0 +9.59(+0.81%)
Nov 16, 2009 1172 1197 1171 1190 0 +20.15(+1.72%)
Nov 13, 2009 1164 1180 1155 1170 0 +12.49(+1.08%)
Nov 12, 2009 1174 1179 1155 1158 0 -19.02(-1.62%)
Nov 11, 2009 1185 1199 1165 1177 0 -2.26(-0.19%)
Nov 10, 2009 1176 1186 1167 1179 0 -2.16(-0.18%)
Nov 09, 2009 1156 1184 1152 1181 0 +30.37(+2.64%)
Nov 06, 2009 1148 1160 1136 1151 0 +6.57(+0.57%)
Nov 05, 2009 1127 1155 1126 1144 0 +21.57(+1.92%)
Nov 04, 2009 1118 1140 1107 1123 0 +6.97(+0.62%)
Nov 03, 2009 1115 1126 1099 1116 0 -2.20(-0.20%)
Nov 02, 2009 1098 1124 1091 1118 0 +17.07(+1.55%)
Oct 30, 2009 1122 1139 1096 1101 0 -27.83(-2.47%)
Oct 29, 2009 1126 1137 1105 1129 0 +5.83(+0.52%)
Oct 28, 2009 1138 1147 1116 1123 0 -19.02(-1.67%)
Oct 27, 2009 1129 1153 1123 1142 0 +11.58(+1.02%)
Oct 26, 2009 1134 1154 1119 1130 0 -7.48(-0.66%)
Oct 23, 2009 1145 1154 1134 1138 0 -22.74(-1.96%)
Oct 22, 2009 1151 1166 1141 1160 0 +10.45(+0.91%)
Oct 21, 2009 1145 1171 1141 1150 0 +1.14(+0.10%)
Oct 20, 2009 1142 1153 1141 1149 0 -6.56(-0.57%)
Oct 19, 2009 1150 1160 1141 1155 0 +6.03(+0.52%)
Oct 16, 2009 1148 1160 1132 1149 0 -12.60(-1.08%)
Oct 15, 2009 1114 1167 1113 1162 0 +39.87(+3.55%)
Oct 14, 2009 1103 1125 1094 1122 0 +26.89(+2.46%)
Oct 13, 2009 1087 1098 1085 1095 0 +4.79(+0.44%)
Oct 12, 2009 1096 1100 1086 1090 0 -2.27(-0.21%)
Oct 09, 2009 1088 1098 1085 1093 0 +3.41(+0.31%)
Oct 08, 2009 1083 1095 1079 1089 0 +12.94(+1.20%)
Oct 07, 2009 1077 1088 1067 1076 0 -6.37(-0.59%)
Oct 06, 2009 1081 1091 1071 1083 0 +6.90(+0.64%)
Oct 05, 2009 1077 1086 1062 1076 0 -1.32(-0.12%)
Oct 02, 2009 1068 1084 1065 1077 0 +1.55(+0.14%)
Oct 01, 2009 1100 1104 1073 1076 0 -30.23(-2.73%)
Sep 30, 2009 1110 1116 1092 1106 0 -4.96(-0.45%)
Sep 29, 2009 1109 1119 1099 1111 0 +3.76(+0.34%)
Sep 28, 2009 1090 1115 1086 1107 0 +24.89(+2.30%)
Sep 25, 2009 1092 1102 1076 1082 0 -13.97(-1.27%)
Sep 24, 2009 1105 1111 1087 1096 0 -10.73(-0.97%)
Sep 23, 2009 1112 1119 1095 1107 0 -5.09(-0.46%)
Sep 22, 2009 1116 1125 1104 1112 0 -2.30(-0.21%)
Sep 21, 2009 1125 1134 1108 1114 0 -20.76(-1.83%)
Sep 18, 2009 1122 1140 1114 1135 0 +13.59(+1.21%)
Sep 17, 2009 1121 1137 1112 1121 0 +5.62(+0.50%)
Sep 16, 2009 1117 1129 1109 1116 0 -0.17(-0.02%)
Sep 15, 2009 1115 1131 1093 1116 0 -9.47(-0.84%)
Sep 14, 2009 1095 1128 1095 1125 0 +10.94(+0.98%)
Sep 11, 2009 1110 1125 1105 1114 0 +3.14(+0.28%)
Sep 10, 2009 1106 1113 1097 1111 0 +4.35(+0.39%)
Sep 09, 2009 1091 1116 1088 1107 0 -3.41(-0.31%)
Sep 08, 2009 1095 1118 1084 1110 0 +8.99(+0.82%)
Sep 04, 2009 1101 1101 1101 0 +8.84(+0.81%)
Sep 03, 2009 1080 1094 1067 1093 0 +12.10(+1.12%)
Sep 02, 2009 1087 1092 1067 1080 0 -7.15(-0.66%)
Sep 01, 2009 1089 1111 1078 1088 0 -4.96(-0.45%)
Aug 31, 2009 1085 1101 1079 1093 0 -1.02(-0.09%)
Aug 28, 2009 1110 1116 1085 1094 0 -11.68(-1.06%)
Aug 27, 2009 1110 1114 1086 1105 0 -3.07(-0.28%)
Aug 26, 2009 1107 1117 1097 1108 0 -1.36(-0.12%)
Aug 25, 2009 1123 1131 1106 1110 0 -8.92(-0.80%)
Aug 24, 2009 1118 1131 1111 1119 0 +0.76(+0.07%)
Aug 21, 2009 1104 1129 1098 1118 0 +21.03(+1.92%)
Aug 20, 2009 1081 1101 1075 1097 0 +14.63(+1.35%)
Aug 19, 2009 1062 1085 1059 1082 0 +10.34(+0.96%)
Aug 18, 2009 1074 1089 1060 1072 0 -7.35(-0.68%)
Aug 17, 2009 1083 1106 1067 1079 0 -18.02(-1.64%)
Aug 14, 2009 1111 1115 1087 1097 0 -15.98(-1.44%)
Aug 13, 2009 1107 1137 1094 1113 0 +11.44(+1.04%)
Aug 12, 2009 1069 1113 1064 1102 0 +32.24(+3.01%)
Aug 11, 2009 1067 1076 1056 1070 0 -4.46(-0.42%)
Aug 10, 2009 1064 1078 1055 1074 0 +1.12(+0.10%)
Aug 07, 2009 1061 1078 1055 1073 0 +22.25(+2.12%)
Aug 06, 2009 1074 1080 1038 1051 0 -20.47(-1.91%)
Aug 05, 2009 1078 1088 1061 1071 0 +4.92(+0.46%)
Aug 04, 2009 1068 1079 1057 1066 0 -4.99(-0.47%)
Aug 03, 2009 1082 1092 1053 1071 0 -6.96(-0.65%)
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%)
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