Waste Management Sector (CIX: MSECTOR637)
1,749.79   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1389 1395 1376 1387 0 +5.29(+0.38%)
Feb 27, 2013 1365 1386 1364 1382 0 +15.67(+1.15%)
Feb 26, 2013 1365 1374 1359 1366 0 -8.03(-0.58%)
Feb 22, 2013 1368 1380 1365 1374 0 +8.95(+0.66%)
Feb 21, 2013 1373 1383 1359 1366 0 -10.72(-0.78%)
Feb 20, 2013 1375 1387 1370 1376 0 -37.30(-2.64%)
Feb 15, 2013 1414 1414 1414 0 -7.09(-0.50%)
Feb 14, 2013 1295 1430 1388 1421 0 +8.99(+0.64%)
Feb 13, 2013 1411 1420 1407 1412 0 +3.62(+0.26%)
Feb 12, 2013 1408 1414 1403 1408 0 +0.40(+0.03%)
Feb 11, 2013 1407 1416 1404 1408 0 +0.23(+0.02%)
Feb 08, 2013 1406 1415 1386 1407 0 -13.70(-0.96%)
Feb 07, 2013 1405 1431 1403 1421 0 +16.58(+1.18%)
Feb 06, 2013 1395 1409 1387 1405 0 +4.62(+0.33%)
Feb 04, 2013 1409 1413 1398 1400 0 -14.33(-1.01%)
Feb 01, 2013 1420 1425 1409 1414 0 -0.13(-0.01%)
Jan 31, 2013 1405 1419 1398 1414 0 +7.56(+0.54%)
Jan 30, 2013 1417 1422 1402 1407 0 -10.30(-0.73%)
Jan 29, 2013 1415 1426 1410 1417 0 +2.97(+0.21%)
Jan 28, 2013 1400 1452 1395 1414 0 +20.87(+1.50%)
Jan 25, 2013 1387 1396 1381 1393 0 +7.00(+0.50%)
Jan 24, 2013 1388 1394 1382 1386 0 -1.88(-0.14%)
Jan 23, 2013 1390 1395 1380 1388 0 -4.17(-0.30%)
Jan 22, 2013 1379 1394 1374 1392 0 +12.25(+0.89%)
Jan 18, 2013 1380 1380 1380 0 +3.40(+0.25%)
Jan 17, 2013 1368 1383 1366 1377 0 +9.22(+0.67%)
Jan 16, 2013 1367 1370 1358 1367 0 -0.83(-0.06%)
Jan 15, 2013 1365 1370 1358 1368 0 +1.45(+0.11%)
Jan 14, 2013 1368 1375 1363 1367 0 -0.81(-0.06%)
Jan 12, 2013 1367 1372 1361 1368 0 +0.00(+0.00%)
Jan 11, 2013 1367 1372 1361 1368 0 -0.44(-0.03%)
Jan 10, 2013 1364 1372 1358 1368 0 +6.12(+0.45%)
Jan 09, 2013 1354 1369 1347 1362 0 +9.86(+0.73%)
Jan 08, 2013 1350 1356 1346 1352 0 +0.22(+0.02%)
Jan 07, 2013 1350 1359 1344 1352 0 -3.15(-0.23%)
Jan 04, 2013 1355 1361 1345 1355 0 +4.21(+0.31%)
Jan 03, 2013 1343 1360 1337 1351 0 +7.73(+0.58%)
Jan 02, 2013 1343 1347 1332 1343 0 +9.06(+0.68%)
Dec 31, 2012 1334 1334 1334 0 +16.79(+1.27%)
Dec 28, 2012 1321 1327 1314 1317 0 -10.92(-0.82%)
Dec 27, 2012 1326 1332 1317 1328 0 +1.45(+0.11%)
Dec 26, 2012 1332 1337 1323 1327 0 -5.13(-0.38%)
Dec 24, 2012 1332 1332 1332 0 +0.07(+0.00%)
Dec 21, 2012 1325 1338 1321 1332 0 -5.88(-0.44%)
Dec 20, 2012 1333 1340 1325 1338 0 +3.72(+0.28%)
Dec 19, 2012 1335 1345 1324 1334 0 -1.63(-0.12%)
Dec 18, 2012 1326 1337 1318 1336 0 +10.38(+0.78%)
Dec 17, 2012 1326 1333 1318 1325 0 +0.40(+0.03%)
Dec 14, 2012 1327 1330 1319 1325 0 -0.87(-0.07%)
Dec 13, 2012 1323 1333 1319 1326 0 +2.78(+0.21%)
Dec 12, 2012 1338 1343 1318 1323 0 -11.98(-0.90%)
Dec 11, 2012 1344 1348 1332 1335 0 -8.19(-0.61%)
Dec 10, 2012 1335 1347 1333 1343 0 +4.26(+0.32%)
Dec 07, 2012 1336 1344 1328 1339 0 +6.09(+0.46%)
Dec 06, 2012 1330 1336 1321 1333 0 +4.29(+0.32%)
Dec 05, 2012 1316 1335 1312 1328 0 +22.00(+1.68%)
Dec 04, 2012 1302 1312 1298 1306 0 +1.68(+0.13%)
Nov 30, 2012 1303 1309 1295 1305 0 +2.71(+0.21%)
Nov 29, 2012 1302 1306 1293 1302 0 +4.12(+0.32%)
Nov 28, 2012 1283 1300 1280 1298 0 +10.02(+0.78%)
Nov 27, 2012 1285 1295 1277 1288 0 -0.82(-0.06%)
Nov 26, 2012 1281 1294 1279 1289 0 -2.83(-0.22%)
Nov 24, 2012 1283 1292 1279 1292 0 +0.00(+0.00%)
Nov 23, 2012 1283 1292 1279 1292 0 +9.97(+0.78%)
Nov 21, 2012 1282 1282 1282 0 +10.73(+0.84%)
Nov 20, 2012 1261 1272 1258 1271 0 +8.63(+0.68%)
Nov 19, 2012 1263 1270 1253 1262 0 +8.08(+0.64%)
Nov 16, 2012 1242 1260 1239 1254 0 +11.07(+0.89%)
Nov 15, 2012 1242 1250 1235 1243 0 +0.24(+0.02%)
Nov 14, 2012 1260 1264 1241 1243 0 -17.56(-1.39%)
Nov 13, 2012 1261 1271 1258 1260 0 -5.56(-0.44%)
Nov 12, 2012 1267 1271 1260 1266 0 -0.06(-0.01%)
Nov 09, 2012 1263 1276 1260 1266 0 +1.94(+0.15%)
Nov 08, 2012 1275 1282 1264 1264 0 -13.99(-1.10%)
Nov 07, 2012 1271 1287 1266 1278 0 -8.86(-0.69%)
Nov 06, 2012 1289 1296 1282 1287 0 +2.12(+0.16%)
Nov 05, 2012 1276 1291 1268 1285 0 +4.98(+0.39%)
Nov 02, 2012 1312 1313 1277 1280 0 -37.36(-2.84%)
Nov 01, 2012 1311 1327 1304 1317 0 +7.94(+0.61%)
Oct 31, 2012 1306 1332 1297 1309 0 +17.80(+1.38%)
Oct 26, 2012 1291 1291 1291 0 -7.11(-0.55%)
Oct 25, 2012 1280 1303 1276 1299 0 +27.23(+2.14%)
Oct 24, 2012 1283 1287 1266 1271 0 -9.66(-0.75%)
Oct 23, 2012 1273 1285 1263 1281 0 -0.77(-0.06%)
Oct 19, 2012 1294 1301 1276 1282 0 -18.18(-1.40%)
Oct 18, 2012 1290 1304 1286 1300 0 +8.74(+0.68%)
Oct 17, 2012 1276 1295 1273 1291 0 +14.80(+1.16%)
Oct 16, 2012 1273 1280 1265 1276 0 +5.46(+0.43%)
Oct 15, 2012 1258 1272 1255 1271 0 +11.55(+0.92%)
Oct 12, 2012 1259 1268 1256 1259 0 -0.00(-0.00%)
Oct 11, 2012 1259 1264 1254 1259 0 +5.44(+0.43%)
Oct 10, 2012 1250 1259 1248 1254 0 +1.81(+0.14%)
Oct 09, 2012 1262 1268 1251 1252 0 -11.35(-0.90%)
Oct 08, 2012 1261 1270 1257 1263 0 -2.30(-0.18%)
Oct 06, 2012 1268 1275 1261 1266 0 +0.00(+0.00%)
Oct 05, 2012 1268 1275 1261 1266 0 +2.92(+0.23%)
Oct 04, 2012 1251 1266 1245 1263 0 +11.94(+0.95%)
Oct 03, 2012 1251 1258 1245 1251 0 +0.44(+0.04%)
Oct 02, 2012 1252 1256 1244 1250 0 +0.70(+0.06%)
Oct 01, 2012 1263 1269 1244 1250 0 -11.01(-0.87%)
Sep 28, 2012 1251 1263 1250 1261 0 +5.33(+0.42%)
Sep 27, 2012 1251 1262 1249 1255 0 +3.00(+0.24%)
Sep 26, 2012 1265 1273 1251 1252 0 -11.63(-0.92%)
Sep 25, 2012 1281 1285 1263 1264 0 -14.07(-1.10%)
Sep 24, 2012 1277 1286 1271 1278 0 -1.41(-0.11%)
Sep 21, 2012 1286 1290 1275 1280 0 -4.21(-0.33%)
Sep 20, 2012 1292 1295 1277 1284 0 -15.13(-1.16%)
Sep 19, 2012 1314 1319 1292 1299 0 -25.33(-1.91%)
Sep 18, 2012 1323 1331 1318 1324 0 +1.46(+0.11%)
Sep 17, 2012 1316 1335 1310 1323 0 +8.49(+0.65%)
Sep 14, 2012 1315 1323 1306 1314 0 -0.86(-0.07%)
Sep 13, 2012 1306 1320 1297 1315 0 +8.47(+0.65%)
Sep 12, 2012 1313 1319 1304 1307 0 -3.77(-0.29%)
Sep 11, 2012 1311 1316 1304 1310 0 -1.22(-0.09%)
Sep 10, 2012 1312 1318 1306 1312 0 -6.66(-0.51%)
Sep 07, 2012 1315 1321 1309 1318 0 +6.15(+0.47%)
Sep 06, 2012 1301 1315 1298 1312 0 +17.18(+1.33%)
Sep 05, 2012 1300 1305 1287 1295 0 -11.35(-0.87%)
Sep 04, 2012 1306 1313 1293 1306 0 +1.48(+0.11%)
Aug 31, 2012 1305 1305 1305 0 +0.37(+0.03%)
Aug 30, 2012 1302 1312 1297 1304 0 -5.39(-0.41%)
Aug 29, 2012 1300 1315 1298 1310 0 +10.06(+0.77%)
Aug 27, 2012 1307 1312 1297 1300 0 -6.61(-0.51%)
Aug 24, 2012 1303 1315 1299 1306 0 +0.40(+0.03%)
Aug 23, 2012 1308 1312 1302 1306 0 -4.33(-0.33%)
Aug 22, 2012 1310 1317 1304 1310 0 -1.50(-0.11%)
Aug 21, 2012 1317 1326 1310 1312 0 -5.81(-0.44%)
Aug 20, 2012 1328 1332 1301 1318 0 -25.13(-1.87%)
Aug 17, 2012 1342 1346 1334 1343 0 +0.49(+0.04%)
Aug 16, 2012 1327 1345 1325 1342 0 +13.62(+1.02%)
Aug 15, 2012 1319 1333 1317 1329 0 +6.39(+0.48%)
Aug 14, 2012 1322 1327 1315 1322 0 +4.23(+0.32%)
Aug 13, 2012 1318 1322 1311 1318 0 -3.09(-0.23%)
Aug 11, 2012 1314 1325 1309 1321 0 +0.00(+0.00%)
Aug 10, 2012 1314 1325 1309 1321 0 +4.26(+0.32%)
Aug 09, 2012 1318 1324 1311 1317 0 -1.38(-0.10%)
Aug 08, 2012 1314 1326 1306 1318 0 -8.00(-0.60%)
Aug 07, 2012 1332 1338 1320 1326 0 -1.52(-0.11%)
Aug 06, 2012 1331 1338 1324 1328 0 +1.36(+0.10%)
Aug 03, 2012 1322 1335 1318 1326 0 +19.53(+1.49%)
Aug 02, 2012 1306 1322 1299 1307 0 -8.12(-0.62%)
Aug 01, 2012 1327 1332 1307 1315 0 -8.26(-0.62%)
Jul 31, 2012 1327 1336 1310 1323 0 -7.48(-0.56%)
Jul 30, 2012 1288 1340 1314 1331 0 +41.58(+3.23%)
Jul 27, 2012 1257 1300 1253 1289 0 +38.53(+3.08%)
Jul 26, 2012 1237 1258 1216 1251 0 +15.03(+1.22%)
Jul 25, 2012 1237 1245 1225 1236 0 +0.27(+0.02%)
Jul 24, 2012 1245 1248 1225 1235 0 -11.76(-0.94%)
Jul 23, 2012 1236 1250 1226 1247 0 -3.99(-0.32%)
Jul 20, 2012 1260 1267 1249 1251 0 -15.07(-1.19%)
Jul 19, 2012 1257 1272 1246 1266 0 +7.45(+0.59%)
Jul 18, 2012 1245 1264 1241 1259 0 +8.61(+0.69%)
Jul 17, 2012 1238 1252 1231 1250 0 +11.31(+0.91%)
Jul 16, 2012 1233 1243 1226 1239 0 +1.19(+0.10%)
Jul 14, 2012 1222 1241 1222 1238 0 +0.00(+0.00%)
Jul 13, 2012 1222 1241 1222 1238 0 +13.49(+1.10%)
Jul 12, 2012 1209 1231 1204 1224 0 +8.42(+0.69%)
Jul 11, 2012 1236 1241 1198 1216 0 -28.35(-2.28%)
Jul 10, 2012 1241 1256 1231 1244 0 +1.86(+0.15%)
Jul 09, 2012 1236 1246 1233 1242 0 +2.77(+0.22%)
Jul 06, 2012 1238 1246 1234 1239 0 -8.25(-0.66%)
Jul 05, 2012 1248 1255 1244 1248 0 -5.38(-0.43%)
Jul 03, 2012 1253 1253 1253 0 +8.15(+0.65%)
Jul 02, 2012 1249 1254 1234 1245 0 -1.41(-0.11%)
Jun 30, 2012 1229 1247 1225 1246 0 -0.63(-0.05%)
Jun 29, 2012 1229 1248 1225 1247 0 +34.63(+2.86%)
Jun 28, 2012 1201 1215 1196 1212 0 +0.70(+0.06%)
Jun 27, 2012 1206 1218 1204 1212 0 +8.47(+0.70%)
Jun 26, 2012 1202 1211 1197 1203 0 +2.33(+0.19%)
Jun 25, 2012 1201 1210 1192 1201 0 -9.56(-0.79%)
Jun 22, 2012 1216 1223 1202 1210 0 -1.14(-0.09%)
Jun 21, 2012 1233 1240 1210 1212 0 -20.00(-1.62%)
Jun 20, 2012 1234 1238 1223 1232 0 -1.67(-0.14%)
Jun 19, 2012 1227 1246 1222 1233 0 +12.16(+1.00%)
Jun 18, 2012 1213 1224 1208 1221 0 +5.27(+0.43%)
Jun 15, 2012 1219 1224 1210 1216 0 -1.83(-0.15%)
Jun 14, 2012 1219 1226 1212 1218 0 +1.00(+0.08%)
Jun 13, 2012 1216 1225 1209 1217 0 -1.83(-0.15%)
Jun 12, 2012 1217 1224 1206 1218 0 +3.86(+0.32%)
Jun 11, 2012 1236 1239 1213 1215 0 -13.54(-1.10%)
Jun 08, 2012 1214 1231 1212 1228 0 +10.59(+0.87%)
Jun 07, 2012 1227 1237 1214 1218 0 -1.35(-0.11%)
Jun 06, 2012 1207 1223 1203 1219 0 +13.23(+1.10%)
Jun 05, 2012 1203 1211 1198 1206 0 +0.07(+0.01%)
Jun 04, 2012 1214 1217 1197 1206 0 -5.33(-0.44%)
Jun 02, 2012 1215 1223 1208 1211 0 +0.00(+0.00%)
Jun 01, 2012 1215 1223 1208 1211 0 -17.64(-1.44%)
May 31, 2012 1231 1236 1219 1229 0 -2.78(-0.23%)
May 30, 2012 1238 1242 1226 1231 0 -13.32(-1.07%)
May 29, 2012 1247 1254 1237 1245 0 +2.18(+0.18%)
May 25, 2012 1242 1242 1242 0 -2.49(-0.20%)
May 24, 2012 1247 1255 1232 1245 0 -1.26(-0.10%)
May 23, 2012 1224 1250 1221 1246 0 +11.94(+0.97%)
May 22, 2012 1231 1244 1222 1234 0 +5.84(+0.48%)
May 21, 2012 1212 1231 1209 1228 0 +17.63(+1.46%)
May 18, 2012 1219 1226 1206 1211 0 -3.40(-0.28%)
May 17, 2012 1226 1231 1210 1214 0 -12.85(-1.05%)
May 16, 2012 1229 1237 1223 1227 0 +5.59(+0.46%)
May 15, 2012 1220 1234 1214 1221 0 +0.66(+0.05%)
May 14, 2012 1241 1243 1214 1221 0 -33.47(-2.67%)
May 11, 2012 1256 1267 1250 1254 0 -7.58(-0.60%)
May 10, 2012 1258 1270 1253 1262 0 +8.95(+0.71%)
May 09, 2012 1254 1264 1247 1253 0 -10.88(-0.86%)
May 08, 2012 1259 1267 1250 1264 0 -1.27(-0.10%)
May 07, 2012 1261 1273 1256 1265 0 +2.81(+0.22%)
May 04, 2012 1273 1279 1259 1262 0 -15.48(-1.21%)
May 03, 2012 1287 1294 1273 1278 0 -9.99(-0.78%)
May 02, 2012 1288 1294 1278 1288 0 -8.68(-0.67%)
May 01, 2012 1289 1305 1283 1296 0 +6.89(+0.53%)
Apr 30, 2012 1290 1302 1283 1289 0 -0.33(-0.03%)
Apr 27, 2012 1313 1326 1273 1290 0 -50.79(-3.79%)
Apr 26, 2012 1343 1353 1325 1341 0 -15.26(-1.13%)
Apr 25, 2012 1354 1367 1346 1356 0 +9.09(+0.68%)
Apr 24, 2012 1346 1356 1341 1347 0 +1.99(+0.15%)
Apr 23, 2012 1344 1349 1334 1345 0 -9.90(-0.73%)
Apr 20, 2012 1349 1370 1346 1355 0 +9.94(+0.74%)
Apr 19, 2012 1347 1359 1336 1345 0 -3.67(-0.27%)
Apr 18, 2012 1341 1356 1338 1348 0 +4.07(+0.30%)
Apr 17, 2012 1338 1350 1329 1344 0 +11.19(+0.84%)
Apr 16, 2012 1337 1344 1326 1333 0 -1.18(-0.09%)
Apr 13, 2012 1340 1344 1331 1334 0 -9.52(-0.71%)
Apr 12, 2012 1325 1348 1321 1344 0 +16.88(+1.27%)
Apr 11, 2012 1322 1330 1316 1327 0 +15.24(+1.16%)
Apr 10, 2012 1323 1331 1309 1312 0 -15.83(-1.19%)
Apr 09, 2012 1323 1334 1319 1328 0 -8.62(-0.64%)
Apr 05, 2012 1322 1338 1318 1336 0 +8.23(+0.62%)
Apr 04, 2012 1320 1331 1312 1328 0 -1.40(-0.11%)
Apr 03, 2012 1334 1338 1322 1329 0 -7.11(-0.53%)
Apr 02, 2012 1327 1345 1322 1336 0 +5.40(+0.41%)
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 -6.51(-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 -3.70(-0.28%)
Mar 14, 2012 1347 1353 1331 1340 0 -10.74(-0.80%)
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 +8.43(+0.64%)
Mar 02, 2012 1331 1337 1315 1322 0 -9.72(-0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here