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 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%)
Oct 03, 2011 1217 1235 1172 1174 0 -46.86(-3.84%)
Sep 30, 2011 1207 1242 1205 1221 0 +0.52(+0.04%)
Sep 29, 2011 1223 1232 1191 1220 0 +15.92(+1.32%)
Sep 28, 2011 1235 1254 1203 1204 0 -33.17(-2.68%)
Sep 27, 2011 1242 1258 1229 1238 0 +16.22(+1.33%)
Sep 26, 2011 1195 1223 1184 1221 0 +37.10(+3.13%)
Sep 23, 2011 1141 1191 1139 1184 0 +40.85(+3.57%)
Sep 22, 2011 1136 1158 1124 1143 0 -21.95(-1.88%)
Sep 21, 2011 1212 1218 1165 1165 0 -50.64(-4.16%)
Sep 20, 2011 1220 1247 1210 1216 0 +1.96(+0.16%)
Sep 19, 2011 1220 1226 1196 1214 0 -23.38(-1.89%)
Sep 16, 2011 1249 1254 1227 1237 0 -6.93(-0.56%)
Sep 15, 2011 1245 1252 1227 1244 0 +10.40(+0.84%)
Sep 14, 2011 1219 1248 1194 1234 0 +20.53(+1.69%)
Sep 13, 2011 1202 1221 1192 1213 0 +13.96(+1.16%)
Sep 12, 2011 1177 1204 1170 1200 0 +10.63(+0.89%)
Sep 09, 2011 1211 1216 1181 1189 0 -32.82(-2.69%)
Sep 08, 2011 1226 1237 1215 1222 0 -11.43(-0.93%)
Sep 07, 2011 1226 1237 1216 1233 0 +26.35(+2.18%)
Sep 06, 2011 1177 1216 1170 1207 0 +2.25(+0.19%)
Sep 02, 2011 1205 1205 1205 0 -45.05(-3.61%)
Sep 01, 2011 1270 1280 1246 1250 0 -26.94(-2.11%)
Aug 31, 2011 1292 1300 1268 1277 0 -7.75(-0.60%)
Aug 30, 2011 1284 1295 1269 1284 0 -9.97(-0.77%)
Aug 29, 2011 1259 1296 1258 1294 0 +47.82(+3.84%)
Aug 26, 2011 1231 1258 1207 1246 0 +9.17(+0.74%)
Aug 25, 2011 1263 1269 1230 1237 0 -18.83(-1.50%)
Aug 24, 2011 1217 1259 1212 1256 0 +34.00(+2.78%)
Aug 23, 2011 1173 1222 1161 1222 0 +55.28(+4.74%)
Aug 22, 2011 1167 1177 1152 1167 0 +22.14(+1.93%)
Aug 19, 2011 1135 1162 1129 1145 0 -5.56(-0.48%)
Aug 18, 2011 1165 1170 1135 1150 0 -46.81(-3.91%)
Aug 17, 2011 1188 1206 1182 1197 0 +15.19(+1.29%)
Aug 16, 2011 1183 1191 1167 1182 0 -12.37(-1.04%)
Aug 15, 2011 1185 1205 1176 1194 0 +21.05(+1.79%)
Aug 12, 2011 1168 1185 1149 1173 0 +10.60(+0.91%)
Aug 11, 2011 1105 1178 1098 1163 0 +64.08(+5.83%)
Aug 10, 2011 1125 1143 1096 1098 0 -39.80(-3.50%)
Aug 09, 2011 1142 1149 1069 1138 0 +52.56(+4.84%)
Aug 08, 2011 1142 1157 1082 1086 0 -80.81(-6.93%)
Aug 05, 2011 1179 1189 1143 1167 0 +3.38(+0.29%)
Aug 04, 2011 1199 1209 1163 1163 0 -46.08(-3.81%)
Aug 03, 2011 1204 1225 1174 1209 0 +15.13(+1.27%)
Aug 02, 2011 1216 1228 1193 1194 0 -26.66(-2.18%)
Aug 01, 2011 1234 1240 1212 1221 0 -4.49(-0.37%)
Jul 29, 2011 1232 1256 1215 1225 0 -22.19(-1.78%)
Jul 28, 2011 1291 1305 1232 1247 0 -95.18(-7.09%)
Jul 27, 2011 1351 1356 1334 1343 0 -41.40(-2.99%)
Jul 26, 2011 1390 1395 1375 1384 0 -9.40(-0.67%)
Jul 25, 2011 1383 1400 1379 1393 0 -3.74(-0.27%)
Jul 22, 2011 1404 1407 1393 1397 0 -16.85(-1.19%)
Jul 21, 2011 1399 1426 1397 1414 0 +20.29(+1.46%)
Jul 20, 2011 1395 1406 1386 1394 0 +1.06(+0.08%)
Jul 19, 2011 1373 1398 1371 1393 0 +23.80(+1.74%)
Jul 18, 2011 1379 1382 1362 1369 0 -15.50(-1.12%)
Jul 15, 2011 1381 1389 1370 1384 0 +5.64(+0.41%)
Jul 14, 2011 1402 1410 1376 1379 0 -20.98(-1.50%)
Jul 13, 2011 1406 1416 1395 1400 0 -0.05(-0.00%)
Jul 12, 2011 1405 1411 1391 1400 0 -14.56(-1.03%)
Jul 11, 2011 1422 1426 1408 1414 0 -24.25(-1.69%)
Jul 08, 2011 1432 1440 1424 1439 0 -8.14(-0.56%)
Jul 07, 2011 1446 1454 1439 1447 0 +9.65(+0.67%)
Jul 06, 2011 1429 1442 1421 1437 0 +7.88(+0.55%)
Jul 05, 2011 1425 1437 1420 1429 0 +3.59(+0.25%)
Jul 01, 2011 1426 1426 1426 0 +13.15(+0.93%)
Jun 30, 2011 1405 1418 1401 1412 0 +7.70(+0.55%)
Jun 29, 2011 1402 1413 1396 1405 0 -2.41(-0.17%)
Jun 28, 2011 1399 1410 1393 1407 0 +10.49(+0.75%)
Jun 27, 2011 1389 1402 1382 1397 0 +5.45(+0.39%)
Jun 24, 2011 1406 1413 1385 1391 0 -16.60(-1.18%)
Jun 23, 2011 1399 1410 1382 1408 0 -6.67(-0.47%)
Jun 22, 2011 1409 1425 1406 1414 0 -0.08(-0.01%)
Jun 21, 2011 1410 1418 1403 1415 0 +8.28(+0.59%)
Jun 20, 2011 1407 1414 1401 1406 0 +17.16(+1.24%)
Jun 17, 2011 1391 1400 1380 1389 0 +9.79(+0.71%)
Jun 16, 2011 1375 1386 1365 1379 0 +7.31(+0.53%)
Jun 15, 2011 1381 1386 1365 1372 0 -19.47(-1.40%)
Jun 14, 2011 1388 1396 1384 1391 0 +13.18(+0.96%)
Jun 13, 2011 1383 1387 1370 1378 0 +1.05(+0.08%)
Jun 10, 2011 1386 1390 1376 1377 0 -16.03(-1.15%)
Jun 09, 2011 1390 1399 1384 1393 0 +5.81(+0.42%)
Jun 08, 2011 1394 1402 1382 1387 0 -8.78(-0.63%)
Jun 07, 2011 1407 1415 1392 1396 0 -7.50(-0.53%)
Jun 06, 2011 1414 1418 1401 1404 0 -10.43(-0.74%)
Jun 03, 2011 1419 1427 1410 1414 0 -27.70(-1.92%)
May 24, 2011 1452 1456 1437 1442 0 -6.87(-0.47%)
May 23, 2011 1455 1460 1441 1449 0 -23.25(-1.58%)
May 20, 2011 1491 1494 1465 1472 0 -23.21(-1.55%)
May 19, 2011 1493 1505 1486 1495 0 +5.94(+0.40%)
May 18, 2011 1471 1493 1463 1489 0 +20.55(+1.40%)
May 17, 2011 1466 1476 1456 1469 0 -1.28(-0.09%)
May 16, 2011 1471 1481 1464 1470 0 -6.99(-0.47%)
May 13, 2011 1487 1492 1472 1477 0 -10.41(-0.70%)
May 12, 2011 1468 1490 1462 1487 0 +14.38(+0.98%)
May 11, 2011 1477 1483 1465 1473 0 -5.43(-0.37%)
May 10, 2011 1471 1482 1468 1478 0 +9.17(+0.62%)
May 09, 2011 1463 1475 1455 1469 0 +6.01(+0.41%)
May 06, 2011 1465 1484 1457 1463 0 +11.45(+0.79%)
May 05, 2011 1457 1464 1442 1452 0 -12.77(-0.87%)
May 04, 2011 1470 1480 1455 1465 0 -4.96(-0.34%)
May 03, 2011 1469 1478 1457 1470 0 -4.53(-0.31%)
May 02, 2011 1473 1478 1472 1474 0 -1.00(-0.07%)
Apr 29, 2011 1463 1484 1455 1475 0 +7.39(+0.50%)
Apr 28, 2011 1467 1481 1448 1468 0 -0.84(-0.06%)
Apr 27, 2011 1459 1473 1451 1469 0 +11.54(+0.79%)
Apr 26, 2011 1444 1471 1439 1457 0 +17.03(+1.18%)
Apr 25, 2011 1441 1447 1429 1440 0 +4.75(+0.33%)
Apr 21, 2011 1437 1443 1428 1435 0 +1.88(+0.13%)
Apr 20, 2011 1421 1436 1415 1433 0 +27.85(+1.98%)
Apr 19, 2011 1406 1411 1397 1405 0 +0.69(+0.05%)
Apr 18, 2011 1410 1413 1394 1405 0 -19.93(-1.40%)
Apr 15, 2011 1425 1432 1414 1425 0 +4.75(+0.33%)
Apr 14, 2011 1407 1424 1399 1420 0 +7.71(+0.55%)
Apr 13, 2011 1417 1424 1404 1412 0 -1.32(-0.09%)
Apr 12, 2011 1413 1425 1406 1414 0 -2.90(-0.20%)
Apr 11, 2011 1418 1432 1409 1416 0 -5.14(-0.36%)
Apr 08, 2011 1433 1437 1412 1422 0 -6.94(-0.49%)
Apr 07, 2011 1435 1440 1420 1429 0 -10.49(-0.73%)
Apr 06, 2011 1426 1445 1421 1439 0 +16.14(+1.13%)
Apr 05, 2011 1422 1430 1413 1423 0 +0.00(+0.00%)
Apr 04, 2011 1419 1427 1414 1423 0 +4.74(+0.33%)
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