Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Railroads Sector (CIX: MSECTOR776 )

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, 2009 861.05 872.83 838.87 854.01 0 +2.27(+0.27%)
Mar 30, 2009 864.47 873.81 835.74 851.74 0 -42.60(-4.76%)
Mar 27, 2009 908.42 914.83 886.22 894.34 0 -23.95(-2.61%)
Mar 26, 2009 864.12 921.18 860.44 918.29 0 +65.82(+7.72%)
Mar 25, 2009 876.11 890.19 824.59 852.47 0 -18.51(-2.13%)
Mar 24, 2009 866.35 894.18 843.01 870.98 0 -3.16(-0.36%)
Mar 23, 2009 844.73 874.57 843.64 874.14 0 +72.57(+9.05%)
Mar 20, 2009 827.16 837.80 794.70 801.57 0 -27.65(-3.33%)
Mar 19, 2009 840.09 853.96 820.03 829.21 0 +0.23(+0.03%)
Mar 18, 2009 825.48 841.00 792.05 828.99 0 +5.46(+0.66%)
Mar 17, 2009 817.67 832.95 799.09 823.53 0 +6.92(+0.85%)
Mar 16, 2009 798.64 848.76 790.86 816.61 0 +33.42(+4.27%)
Mar 13, 2009 796.67 807.75 772.37 783.20 0 -8.86(-1.12%)
Mar 12, 2009 764.08 798.22 745.87 792.05 0 +27.98(+3.66%)
Mar 11, 2009 765.30 779.08 748.56 764.08 0 +6.98(+0.92%)
Mar 10, 2009 723.42 760.46 719.58 757.10 0 +46.62(+6.56%)
Mar 09, 2009 725.02 741.26 703.45 710.48 0 -22.07(-3.01%)
Mar 06, 2009 739.83 763.10 712.62 732.55 0 -1.38(-0.19%)
Mar 05, 2009 768.26 773.82 715.68 733.93 0 -53.88(-6.84%)
Mar 04, 2009 771.82 802.21 759.04 787.82 0 +29.89(+3.94%)
Mar 03, 2009 765.75 777.20 747.93 757.92 0 -0.62(-0.08%)
Mar 02, 2009 789.41 795.48 752.09 758.54 0 -48.80(-6.04%)
Feb 27, 2009 800.56 829.92 785.47 807.34 0 -9.11(-1.12%)
Feb 26, 2009 835.10 843.28 812.29 816.46 0 -11.63(-1.41%)
Feb 25, 2009 845.80 850.51 806.09 828.09 0 -26.49(-3.10%)
Feb 24, 2009 809.73 863.90 805.92 854.58 0 +48.47(+6.01%)
Feb 23, 2009 856.29 865.97 802.38 806.11 0 -43.00(-5.06%)
Feb 20, 2009 832.84 864.88 822.17 849.11 0 +5.26(+0.62%)
Feb 19, 2009 858.29 879.62 836.15 843.86 0 -32.54(-3.71%)
Feb 18, 2009 877.84 894.14 862.27 876.39 0 +3.46(+0.40%)
Feb 17, 2009 902.32 905.21 863.72 872.94 0 -52.70(-5.69%)
Feb 16, 2009 925.35 945.26 911.50 925.64 0 +0.00(+0.00%)
Feb 13, 2009 925.35 945.26 911.50 925.64 0 +1.79(+0.19%)
Feb 12, 2009 934.66 940.30 887.32 923.84 0 -23.63(-2.49%)
Feb 11, 2009 970.49 975.39 931.46 947.47 0 -16.44(-1.71%)
Feb 10, 2009 1010 1020 948.40 963.91 0 -56.97(-5.58%)
Feb 09, 2009 1019 1031 988.79 1021 0 +1.83(+0.18%)
Feb 06, 2009 976.76 1037 969.66 1019 0 +43.37(+4.44%)
Feb 05, 2009 949.23 983.36 927.97 975.68 0 +20.49(+2.15%)
Feb 04, 2009 946.75 980.20 939.67 955.19 0 +8.85(+0.93%)
Feb 03, 2009 920.24 952.30 905.91 946.35 0 +34.11(+3.74%)
Feb 02, 2009 907.09 923.13 893.06 912.24 0 -11.86(-1.28%)
Jan 30, 2009 940.63 947.00 910.60 924.10 0 -15.65(-1.67%)
Jan 29, 2009 964.68 966.98 932.66 939.75 0 -33.25(-3.42%)
Jan 28, 2009 962.30 987.40 948.59 973.01 0 +30.31(+3.22%)
Jan 27, 2009 900.74 951.73 891.45 942.70 0 +48.41(+5.41%)
Jan 26, 2009 891.23 919.54 872.80 894.28 0 +7.10(+0.80%)
Jan 23, 2009 878.83 905.84 859.03 887.18 0 -4.52(-0.51%)
Jan 22, 2009 866.84 906.56 844.25 891.70 0 +6.52(+0.74%)
Jan 21, 2009 854.23 897.28 839.75 885.17 0 +43.50(+5.17%)
Jan 20, 2009 887.19 895.25 837.18 841.68 0 -61.00(-6.76%)
Jan 19, 2009 927.72 940.53 889.90 902.68 0 +0.00(+0.00%)
Jan 16, 2009 927.72 940.53 889.90 902.68 0 -8.51(-0.93%)
Jan 15, 2009 909.49 931.87 860.48 911.19 0 -3.45(-0.38%)
Jan 14, 2009 952.33 957.83 901.45 914.64 0 -50.17(-5.20%)
Jan 13, 2009 988.62 1016 943.69 964.81 0 -30.88(-3.10%)
Jan 12, 2009 1048 1052 981.86 995.69 0 -60.97(-5.77%)
Jan 09, 2009 1092 1097 1044 1057 0 -27.78(-2.56%)
Jan 08, 2009 1081 1101 1059 1084 0 -1.22(-0.11%)
Jan 07, 2009 1132 1146 1074 1086 0 -62.57(-5.45%)
Jan 06, 2009 1115 1157 1109 1148 0 +39.84(+3.59%)
Jan 05, 2009 1088 1122 1069 1108 0 +22.47(+2.07%)
Jan 02, 2009 1043 1094 1039 1086 0 +44.29(+4.25%)
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.