Skip to main content
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 (%)
Apr 29, 2016 2023 2037 1986 2018 0 -55.39(-2.67%)
Apr 28, 2016 2021 2093 2020 2074 0 +44.28(+2.18%)
Apr 27, 2016 2025 2039 2013 2029 0 +4.65(+0.23%)
Apr 26, 2016 2021 2036 2014 2025 0 +9.66(+0.48%)
Apr 25, 2016 2015 2024 2006 2015 0 -6.21(-0.31%)
Apr 22, 2016 2016 2031 2011 2021 0 +4.98(+0.25%)
Apr 21, 2016 2030 2041 2014 2016 0 -18.35(-0.90%)
Apr 20, 2016 2048 2057 2031 2035 0 -8.97(-0.44%)
Apr 19, 2016 2049 2059 2041 2044 0 -1.84(-0.09%)
Apr 18, 2016 2034 2049 2029 2045 0 +9.30(+0.46%)
Apr 15, 2016 2037 2045 2029 2036 0 +1.51(+0.07%)
Apr 14, 2016 2039 2049 2030 2035 0 -4.22(-0.21%)
Apr 13, 2016 2040 2050 2019 2039 0 +4.59(+0.23%)
Apr 12, 2016 2037 2045 2027 2034 0 -0.72(-0.04%)
Apr 11, 2016 2059 2066 2034 2035 0 -17.22(-0.84%)
Apr 08, 2016 2057 2068 2047 2052 0 +4.93(+0.24%)
Apr 07, 2016 2041 2053 2034 2047 0 -1.58(-0.08%)
Apr 06, 2016 2059 2069 2034 2049 0 -8.25(-0.40%)
Apr 05, 2016 2052 2062 2034 2057 0 -14.39(-0.69%)
Apr 04, 2016 2099 2093 2065 2071 0 -30.82(-1.47%)
Apr 01, 2016 2083 2105 2078 2102 0 +13.79(+0.66%)
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%)
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.