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, 2016 2103 2114 2083 2088 0 -16.91(-0.80%)
Mar 30, 2016 2112 2118 2095 2105 0 -5.54(-0.26%)
Mar 29, 2016 2086 2117 2084 2111 0 +18.84(+0.90%)
Mar 28, 2016 2089 2099 2081 2092 0 +4.21(+0.20%)
Mar 24, 2016 2088 2088 2088 2088 0 +7.97(+0.38%)
Mar 23, 2016 2072 2086 2063 2080 0 +7.16(+0.35%)
Mar 22, 2016 2076 2085 2065 2073 0 -9.64(-0.46%)
Mar 21, 2016 2073 2089 2069 2082 0 +4.85(+0.23%)
Mar 18, 2016 2079 2090 2065 2077 0 +0.81(+0.04%)
Mar 17, 2016 2067 2084 2057 2077 0 +10.61(+0.51%)
Mar 16, 2016 2052 2073 2041 2066 0 +10.04(+0.49%)
Mar 15, 2016 2022 2064 2019 2056 0 +19.95(+0.98%)
Mar 14, 2016 2040 2049 2027 2036 0 -9.24(-0.45%)
Mar 11, 2016 2035 2049 2025 2045 0 +25.33(+1.25%)
Mar 10, 2016 2023 2034 2002 2020 0 -1.72(-0.09%)
Mar 09, 2016 2017 2034 2014 2022 0 +11.62(+0.58%)
Mar 08, 2016 2003 2026 1986 2010 0 -1.20(-0.06%)
Mar 07, 2016 2007 2017 1996 2011 0 -3.71(-0.18%)
Mar 04, 2016 2023 2028 2005 2015 0 -6.27(-0.31%)
Mar 03, 2016 2001 2023 1987 2021 0 +12.04(+0.60%)
Mar 02, 2016 2003 2017 1986 2009 0 -1.11(-0.06%)
Mar 01, 2016 1976 2015 1972 2010 0 +46.75(+2.38%)
Feb 29, 2016 1982 1988 1957 1964 0 -17.21(-0.87%)
Feb 26, 2016 1986 2000 1970 1981 0 +4.86(+0.25%)
Feb 25, 2016 1974 1986 1959 1976 0 +7.71(+0.39%)
Feb 24, 2016 1947 1973 1924 1968 0 +3.09(+0.16%)
Feb 23, 2016 1963 1984 1956 1965 0 +0.13(+0.01%)
Feb 22, 2016 1958 1973 1949 1965 0 +16.20(+0.83%)
Feb 19, 2016 1950 1964 1932 1949 0 -3.94(-0.20%)
Feb 18, 2016 1937 1964 1922 1953 0 +14.56(+0.75%)
Feb 17, 2016 1936 1953 1924 1938 0 +7.17(+0.37%)
Feb 16, 2016 1922 1936 1901 1931 0 +36.68(+1.94%)
Feb 12, 2016 1894 1894 1894 1894 0 +34.44(+1.85%)
Feb 11, 2016 1850 1875 1837 1860 0 -22.42(-1.19%)
Feb 10, 2016 1880 1899 1875 1882 0 +13.29(+0.71%)
Feb 09, 2016 1839 1883 1834 1869 0 +14.58(+0.79%)
Feb 08, 2016 1853 1871 1822 1854 0 -13.83(-0.74%)
Feb 05, 2016 1889 1902 1854 1868 0 -35.07(-1.84%)
Feb 04, 2016 1897 1920 1889 1903 0 +1.54(+0.08%)
Feb 03, 2016 1890 1910 1861 1902 0 +22.11(+1.18%)
Feb 02, 2016 1894 1906 1866 1880 0 -32.24(-1.69%)
Feb 01, 2016 1896 1920 1884 1912 0 +4.97(+0.26%)
Jan 29, 2016 1876 1910 1870 1907 0 +39.76(+2.13%)
Jan 28, 2016 1866 1883 1851 1867 0 +6.06(+0.33%)
Jan 27, 2016 1872 1885 1846 1861 0 -13.29(-0.71%)
Jan 26, 2016 1864 1882 1857 1874 0 +9.99(+0.54%)
Jan 25, 2016 1886 1888 1858 1864 0 -23.17(-1.23%)
Jan 22, 2016 1870 1895 1862 1888 0 +37.66(+2.04%)
Jan 21, 2016 1856 1879 1837 1850 0 -3.42(-0.18%)
Jan 20, 2016 1842 1874 1791 1853 0 -11.07(-0.59%)
Jan 19, 2016 1846 1882 1836 1864 0 +37.86(+2.07%)
Jan 15, 2016 1827 1827 1827 1827 0 -40.49(-2.17%)
Jan 14, 2016 1858 1876 1838 1867 0 +15.18(+0.82%)
Jan 13, 2016 1896 1903 1844 1852 0 -44.12(-2.33%)
Jan 12, 2016 1893 1904 1873 1896 0 +9.67(+0.51%)
Jan 11, 2016 1873 1895 1868 1886 0 +14.94(+0.80%)
Jan 08, 2016 1888 1901 1865 1871 0 -12.83(-0.68%)
Jan 07, 2016 1867 1900 1861 1884 0 -9.57(-0.51%)
Jan 06, 2016 1863 1897 1858 1894 0 +10.17(+0.54%)
Jan 05, 2016 1868 1887 1859 1884 0 +17.39(+0.93%)
Jan 04, 2016 1876 1879 1850 1866 0 -35.13(-1.85%)
Dec 31, 2015 1901 1901 1901 1901 0 -21.19(-1.10%)
Dec 30, 2015 1936 1945 1921 1923 0 -19.54(-1.01%)
Dec 29, 2015 1930 1947 1928 1942 0 +18.84(+0.98%)
Dec 28, 2015 1905 1927 1901 1923 0 +14.46(+0.76%)
Dec 24, 2015 1909 1909 1909 1909 0 -1.31(-0.07%)
Dec 23, 2015 1899 1915 1897 1910 0 +17.62(+0.93%)
Dec 22, 2015 1883 1901 1869 1892 0 +13.57(+0.72%)
Dec 21, 2015 1881 1892 1866 1879 0 +8.05(+0.43%)
Dec 18, 2015 1880 1886 1860 1871 0 -17.47(-0.93%)
Dec 17, 2015 1911 1918 1887 1888 0 -18.76(-0.98%)
Dec 16, 2015 1899 1917 1878 1907 0 +21.44(+1.14%)
Dec 15, 2015 1859 1893 1853 1886 0 +40.13(+2.17%)
Dec 14, 2015 1842 1853 1823 1846 0 +9.21(+0.50%)
Dec 11, 2015 1849 1856 1828 1836 0 -28.80(-1.54%)
Dec 10, 2015 1859 1878 1849 1865 0 +8.65(+0.47%)
Dec 09, 2015 1864 1881 1844 1856 0 -16.50(-0.88%)
Dec 08, 2015 1854 1879 1847 1873 0 +8.63(+0.46%)
Dec 07, 2015 1871 1879 1850 1864 0 -14.36(-0.76%)
Dec 04, 2015 1851 1883 1846 1879 0 +31.92(+1.73%)
Dec 03, 2015 1901 1908 1839 1847 0 -54.72(-2.88%)
Dec 02, 2015 1906 1916 1897 1902 0 -13.08(-0.68%)
Dec 01, 2015 1915 1932 1900 1915 0 +9.01(+0.47%)
Nov 30, 2015 1915 1920 1903 1906 0 -5.57(-0.29%)
Nov 27, 2015 1914 1923 1901 1911 0 -3.43(-0.18%)
Nov 25, 2015 1915 1915 1915 1915 0 -1.15(-0.06%)
Nov 24, 2015 1910 1921 1896 1916 0 -2.28(-0.12%)
Nov 23, 2015 1918 1923 1913 1918 0 -0.79(-0.04%)
Nov 20, 2015 1913 1923 1910 1919 0 +17.02(+0.89%)
Nov 19, 2015 1909 1916 1894 1902 0 -1.74(-0.09%)
Nov 18, 2015 1883 1908 1875 1904 0 +22.95(+1.22%)
Nov 17, 2015 1883 1889 1873 1881 0 -0.88(-0.05%)
Nov 16, 2015 1863 1883 1860 1881 0 +15.66(+0.84%)
Nov 13, 2015 1878 1889 1858 1866 0 -17.11(-0.91%)
Nov 12, 2015 1904 1911 1882 1883 0 -29.03(-1.52%)
Nov 11, 2015 1915 1931 1909 1912 0 +0.12(+0.01%)
Nov 10, 2015 1906 1922 1901 1912 0 +2.40(+0.13%)
Nov 09, 2015 1929 1936 1902 1909 0 -25.20(-1.30%)
Nov 06, 2015 1923 1936 1910 1935 0 +8.96(+0.47%)
Nov 05, 2015 1923 1935 1917 1926 0 +7.62(+0.40%)
Nov 04, 2015 1921 1949 1907 1918 0 -5.99(-0.31%)
Nov 03, 2015 1926 1942 1913 1924 0 -7.02(-0.36%)
Nov 02, 2015 1912 1939 1908 1931 0 +20.99(+1.10%)
Oct 30, 2015 1927 1946 1907 1910 0 -18.56(-0.96%)
Oct 29, 2015 1923 1938 1910 1929 0 +3.63(+0.19%)
Oct 28, 2015 1920 1933 1900 1925 0 +11.97(+0.63%)
Oct 27, 2015 1885 1925 1877 1913 0 +21.24(+1.12%)
Oct 26, 2015 1886 1909 1876 1892 0 +6.41(+0.34%)
Oct 23, 2015 1906 1914 1852 1885 0 -75.88(-3.87%)
Oct 22, 2015 1963 1976 1954 1961 0 +9.97(+0.51%)
Oct 21, 2015 1957 1971 1947 1951 0 +8.97(+0.46%)
Oct 20, 2015 1936 1953 1931 1942 0 +3.23(+0.17%)
Oct 19, 2015 1923 1942 1913 1939 0 +10.64(+0.55%)
Oct 16, 2015 1934 1951 1919 1928 0 -0.69(-0.04%)
Oct 15, 2015 1928 1936 1916 1929 0 +5.81(+0.30%)
Oct 14, 2015 1945 1947 1921 1923 0 -22.77(-1.17%)
Oct 13, 2015 1954 1962 1941 1946 0 -13.10(-0.67%)
Oct 12, 2015 1945 1965 1939 1959 0 +9.20(+0.47%)
Oct 09, 2015 1941 1962 1937 1950 0 +9.57(+0.49%)
Oct 08, 2015 1899 1942 1895 1940 0 +39.51(+2.08%)
Oct 07, 2015 1890 1907 1884 1901 0 +17.63(+0.94%)
Oct 06, 2015 1890 1899 1876 1883 0 -7.54(-0.40%)
Oct 05, 2015 1870 1893 1867 1891 0 +32.75(+1.76%)
Oct 02, 2015 1823 1858 1817 1858 0 +16.78(+0.91%)
Oct 01, 2015 1836 1850 1822 1841 0 +7.87(+0.43%)
Sep 30, 2015 1820 1836 1806 1833 0 +25.65(+1.42%)
Sep 29, 2015 1815 1830 1797 1808 0 -20.73(-1.13%)
Sep 28, 2015 1844 1848 1824 1828 0 -22.76(-1.23%)
Sep 25, 2015 1848 1866 1837 1851 0 +16.16(+0.88%)
Sep 24, 2015 1828 1841 1819 1835 0 -2.18(-0.12%)
Sep 23, 2015 1832 1842 1822 1837 0 +4.25(+0.23%)
Sep 22, 2015 1825 1837 1814 1833 0 -11.60(-0.63%)
Sep 21, 2015 1841 1852 1833 1845 0 +13.93(+0.76%)
Sep 18, 2015 1821 1845 1817 1831 0 -10.32(-0.56%)
Sep 17, 2015 1848 1862 1835 1841 0 -4.56(-0.25%)
Sep 16, 2015 1844 1852 1834 1846 0 +2.35(+0.13%)
Sep 15, 2015 1835 1848 1827 1843 0 +13.16(+0.72%)
Sep 14, 2015 1841 1843 1818 1830 0 -10.32(-0.56%)
Sep 11, 2015 1828 1842 1821 1840 0 +9.54(+0.52%)
Sep 10, 2015 1820 1844 1813 1831 0 +0.00(+0.00%)
Sep 09, 2015 1883 1888 1827 1831 0 -41.19(-2.20%)
Sep 08, 2015 1863 1877 1851 1872 0 +36.30(+1.98%)
Sep 04, 2015 1836 1836 1836 1836 0 -14.38(-0.78%)
Sep 03, 2015 1839 1862 1835 1850 0 +16.82(+0.92%)
Sep 02, 2015 1831 1838 1811 1833 0 +20.30(+1.12%)
Sep 01, 2015 1819 1836 1802 1813 0 -33.17(-1.80%)
Aug 31, 2015 1847 1855 1837 1846 0 -5.51(-0.30%)
Aug 28, 2015 1849 1861 1838 1852 0 +2.42(+0.13%)
Aug 27, 2015 1841 1856 1819 1849 0 +24.76(+1.36%)
Aug 26, 2015 1835 1843 1795 1824 0 +31.10(+1.73%)
Aug 25, 2015 1843 1854 1792 1793 0 -18.27(-1.01%)
Aug 24, 2015 1802 1862 1786 1812 0 -77.93(-4.12%)
Aug 21, 2015 1910 1922 1889 1890 0 -37.63(-1.95%)
Aug 20, 2015 1927 1948 1916 1927 0 -10.47(-0.54%)
Aug 19, 2015 1940 1954 1929 1938 0 -13.06(-0.67%)
Aug 18, 2015 1943 1961 1941 1951 0 +4.62(+0.24%)
Aug 17, 2015 1921 1948 1908 1946 0 +16.31(+0.85%)
Aug 14, 2015 1918 1932 1914 1930 0 +12.95(+0.68%)
Aug 13, 2015 1912 1929 1906 1917 0 +0.15(+0.01%)
Aug 12, 2015 1902 1923 1894 1917 0 +3.82(+0.20%)
Aug 11, 2015 1897 1915 1892 1913 0 +2.97(+0.16%)
Aug 10, 2015 1897 1912 1893 1910 0 +22.54(+1.19%)
Aug 07, 2015 1889 1900 1877 1887 0 -2.87(-0.15%)
Aug 06, 2015 1910 1914 1884 1890 0 -18.94(-0.99%)
Aug 05, 2015 1899 1923 1894 1909 0 +20.92(+1.11%)
Aug 04, 2015 1880 1901 1876 1888 0 +7.33(+0.39%)
Aug 03, 2015 1889 1892 1871 1881 0 -8.46(-0.45%)
Jul 31, 2015 1900 1904 1884 1889 0 -3.21(-0.17%)
Jul 30, 2015 1881 1901 1874 1893 0 +5.79(+0.31%)
Jul 29, 2015 1852 1891 1848 1887 0 +38.37(+2.08%)
Jul 28, 2015 1825 1855 1818 1848 0 +40.67(+2.25%)
Jul 27, 2015 1803 1826 1794 1808 0 -2.20(-0.12%)
Jul 24, 2015 1814 1833 1801 1810 0 +0.90(+0.05%)
Jul 23, 2015 1783 1821 1780 1809 0 +23.21(+1.30%)
Jul 22, 2015 1796 1807 1778 1786 0 -8.70(-0.48%)
Jul 21, 2015 1813 1817 1788 1795 0 -18.92(-1.04%)
Jul 20, 2015 1821 1824 1810 1813 0 -7.13(-0.39%)
Jul 17, 2015 1829 1835 1814 1821 0 -7.23(-0.40%)
Jul 16, 2015 1824 1842 1814 1828 0 +23.36(+1.29%)
Jul 15, 2015 1810 1817 1799 1804 0 -3.91(-0.22%)
Jul 14, 2015 1792 1812 1789 1808 0 +15.81(+0.88%)
Jul 13, 2015 1796 1800 1785 1793 0 +9.25(+0.52%)
Jul 10, 2015 1782 1790 1771 1783 0 +16.63(+0.94%)
Jul 09, 2015 1778 1782 1764 1767 0 +3.27(+0.19%)
Jul 08, 2015 1765 1780 1757 1763 0 -12.50(-0.70%)
Jul 07, 2015 1768 1781 1755 1776 0 +9.22(+0.52%)
Jul 06, 2015 1746 1770 1741 1767 0 +8.52(+0.48%)
Jul 02, 2015 1758 1758 1758 1758 0 -3.88(-0.22%)
Jul 01, 2015 1765 1769 1752 1762 0 +7.26(+0.41%)
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%)
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