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 (%)
Apr 29, 2016 1712 1726 1682 1696 0 -19.08(-1.11%)
Apr 28, 2016 1720 1745 1707 1715 0 -12.81(-0.74%)
Apr 27, 2016 1716 1737 1706 1728 0 +12.69(+0.74%)
Apr 26, 2016 1697 1726 1679 1715 0 -6.06(-0.35%)
Apr 25, 2016 1739 1744 1705 1721 0 -27.29(-1.56%)
Apr 22, 2016 1729 1758 1720 1749 0 +45.19(+2.65%)
Apr 21, 2016 1694 1719 1680 1703 0 +17.44(+1.03%)
Apr 20, 2016 1674 1699 1654 1686 0 +9.87(+0.59%)
Apr 19, 2016 1668 1686 1655 1676 0 +28.27(+1.72%)
Apr 18, 2016 1635 1661 1622 1648 0 -0.11(-0.01%)
Apr 15, 2016 1663 1670 1642 1648 0 -14.74(-0.89%)
Apr 14, 2016 1664 1675 1643 1663 0 +5.52(+0.33%)
Apr 13, 2016 1632 1669 1619 1657 0 +45.70(+2.84%)
Apr 12, 2016 1593 1623 1586 1611 0 +20.50(+1.29%)
Apr 11, 2016 1593 1623 1580 1591 0 -2.93(-0.18%)
Apr 08, 2016 1584 1613 1577 1594 0 +28.60(+1.83%)
Apr 07, 2016 1565 1579 1553 1565 0 -12.75(-0.81%)
Apr 06, 2016 1579 1585 1553 1578 0 -1.19(-0.08%)
Apr 05, 2016 1569 1590 1559 1579 0 -6.69(-0.42%)
Apr 04, 2016 1597 1614 1581 1586 0 -13.43(-0.84%)
Apr 01, 2016 1590 1606 1570 1599 0 -5.97(-0.37%)
Mar 31, 2016 1619 1628 1597 1605 0 -16.78(-1.03%)
Mar 30, 2016 1610 1641 1604 1622 0 +23.26(+1.45%)
Mar 29, 2016 1566 1604 1554 1599 0 +23.43(+1.49%)
Mar 28, 2016 1595 1599 1559 1575 0 -20.64(-1.29%)
Mar 24, 2016 1596 1596 1596 1596 0 +6.04(+0.38%)
Mar 23, 2016 1611 1616 1587 1590 0 -22.47(-1.39%)
Mar 22, 2016 1623 1633 1605 1612 0 -25.06(-1.53%)
Mar 21, 2016 1638 1656 1624 1638 0 -1.75(-0.11%)
Mar 18, 2016 1634 1659 1624 1639 0 +11.62(+0.71%)
Mar 17, 2016 1591 1634 1578 1628 0 +42.68(+2.69%)
Mar 16, 2016 1570 1593 1556 1585 0 +13.79(+0.88%)
Mar 15, 2016 1567 1579 1546 1571 0 -10.73(-0.68%)
Mar 14, 2016 1577 1598 1570 1582 0 -4.57(-0.29%)
Mar 11, 2016 1556 1592 1550 1586 0 +49.16(+3.20%)
Mar 10, 2016 1564 1576 1520 1537 0 -18.75(-1.20%)
Mar 09, 2016 1547 1570 1533 1556 0 +18.86(+1.23%)
Mar 08, 2016 1572 1581 1532 1537 0 -48.69(-3.07%)
Mar 07, 2016 1546 1591 1540 1586 0 +31.82(+2.05%)
Mar 04, 2016 1537 1566 1531 1554 0 +21.64(+1.41%)
Mar 03, 2016 1521 1544 1512 1532 0 +13.87(+0.91%)
Mar 02, 2016 1530 1547 1509 1519 0 -9.86(-0.65%)
Mar 01, 2016 1514 1543 1505 1528 0 +29.54(+1.97%)
Feb 29, 2016 1511 1524 1492 1499 0 -13.50(-0.89%)
Feb 26, 2016 1512 1537 1505 1512 0 +10.79(+0.72%)
Feb 25, 2016 1503 1517 1481 1502 0 -0.38(-0.03%)
Feb 24, 2016 1474 1509 1451 1502 0 +6.86(+0.46%)
Feb 23, 2016 1526 1536 1489 1495 0 -40.31(-2.63%)
Feb 22, 2016 1528 1556 1525 1535 0 +24.74(+1.64%)
Feb 19, 2016 1499 1522 1486 1511 0 -2.67(-0.18%)
Feb 18, 2016 1534 1542 1497 1513 0 -15.60(-1.02%)
Feb 17, 2016 1500 1540 1488 1529 0 +31.48(+2.10%)
Feb 16, 2016 1492 1511 1462 1498 0 +24.84(+1.69%)
Feb 12, 2016 1473 1473 1473 1473 0 +28.14(+1.95%)
Feb 11, 2016 1432 1459 1404 1445 0 -20.70(-1.41%)
Feb 10, 2016 1463 1482 1453 1465 0 +3.72(+0.25%)
Feb 09, 2016 1417 1477 1412 1462 0 +25.87(+1.80%)
Feb 08, 2016 1406 1444 1392 1436 0 +12.36(+0.87%)
Feb 05, 2016 1439 1451 1409 1423 0 -21.46(-1.49%)
Feb 04, 2016 1389 1464 1389 1445 0 +57.55(+4.15%)
Feb 03, 2016 1381 1394 1345 1387 0 +22.66(+1.66%)
Feb 02, 2016 1391 1399 1355 1365 0 -45.83(-3.25%)
Feb 01, 2016 1386 1418 1372 1410 0 +2.59(+0.18%)
Jan 29, 2016 1394 1417 1384 1408 0 +22.48(+1.62%)
Jan 28, 2016 1370 1396 1354 1385 0 +32.13(+2.37%)
Jan 27, 2016 1364 1386 1337 1353 0 -5.93(-0.44%)
Jan 26, 2016 1340 1367 1334 1359 0 +29.78(+2.24%)
Jan 25, 2016 1349 1357 1325 1329 0 -24.47(-1.81%)
Jan 22, 2016 1360 1392 1328 1354 0 +24.79(+1.87%)
Jan 21, 2016 1311 1343 1266 1329 0 -4.67(-0.35%)
Jan 20, 2016 1337 1350 1289 1334 0 -24.73(-1.82%)
Jan 19, 2016 1381 1388 1342 1358 0 -5.09(-0.37%)
Jan 15, 2016 1363 1363 1363 1363 0 -27.86(-2.00%)
Jan 14, 2016 1369 1410 1359 1391 0 +27.28(+2.00%)
Jan 13, 2016 1432 1441 1347 1364 0 -61.48(-4.31%)
Jan 12, 2016 1420 1440 1393 1426 0 +14.90(+1.06%)
Jan 11, 2016 1417 1429 1391 1411 0 -0.14(-0.01%)
Jan 08, 2016 1419 1430 1404 1411 0 +2.13(+0.15%)
Jan 07, 2016 1418 1434 1399 1409 0 -39.83(-2.75%)
Jan 06, 2016 1486 1497 1439 1448 0 -62.57(-4.14%)
Jan 05, 2016 1520 1532 1495 1511 0 -12.72(-0.83%)
Jan 04, 2016 1513 1531 1485 1524 0 -17.22(-1.12%)
Dec 31, 2015 1541 1541 1541 1541 0 -5.13(-0.33%)
Dec 30, 2015 1551 1558 1540 1546 0 -13.15(-0.84%)
Dec 29, 2015 1556 1568 1547 1559 0 +11.06(+0.71%)
Dec 28, 2015 1556 1559 1542 1548 0 -12.52(-0.80%)
Dec 24, 2015 1561 1561 1561 1561 0 -0.70(-0.04%)
Dec 23, 2015 1555 1569 1546 1561 0 +17.19(+1.11%)
Dec 22, 2015 1528 1553 1520 1544 0 +22.28(+1.46%)
Dec 21, 2015 1532 1544 1509 1522 0 +4.11(+0.27%)
Dec 18, 2015 1528 1541 1505 1518 0 -19.07(-1.24%)
Dec 17, 2015 1569 1580 1531 1537 0 -33.99(-2.16%)
Dec 16, 2015 1559 1584 1535 1571 0 +24.59(+1.59%)
Dec 15, 2015 1541 1561 1528 1546 0 +18.82(+1.23%)
Dec 14, 2015 1526 1545 1507 1527 0 +2.71(+0.18%)
Dec 11, 2015 1530 1546 1503 1525 0 -3.79(-0.25%)
Dec 10, 2015 1543 1555 1524 1529 0 -13.08(-0.85%)
Dec 09, 2015 1517 1555 1510 1542 0 +19.60(+1.29%)
Dec 08, 2015 1544 1553 1509 1522 0 -51.98(-3.30%)
Dec 07, 2015 1608 1616 1568 1574 0 -37.77(-2.34%)
Dec 04, 2015 1604 1628 1581 1612 0 -22.99(-1.41%)
Dec 03, 2015 1670 1678 1620 1635 0 -32.66(-1.96%)
Dec 02, 2015 1710 1716 1658 1667 0 -49.13(-2.86%)
Dec 01, 2015 1712 1729 1699 1717 0 +5.50(+0.32%)
Nov 30, 2015 1721 1730 1703 1711 0 -10.25(-0.60%)
Nov 27, 2015 1717 1729 1710 1721 0 +6.31(+0.37%)
Nov 25, 2015 1715 1715 1715 1715 0 +5.85(+0.34%)
Nov 24, 2015 1706 1722 1698 1709 0 -7.28(-0.42%)
Nov 23, 2015 1716 1718 1711 1716 0 -30.86(-1.77%)
Nov 20, 2015 1750 1763 1740 1747 0 +7.29(+0.42%)
Nov 19, 2015 1709 1749 1692 1740 0 +31.51(+1.84%)
Nov 18, 2015 1678 1724 1672 1709 0 +60.90(+3.70%)
Nov 17, 2015 1650 1666 1611 1648 0 -0.53(-0.03%)
Nov 16, 2015 1636 1657 1621 1648 0 +10.33(+0.63%)
Nov 13, 2015 1637 1662 1631 1638 0 -5.05(-0.31%)
Nov 12, 2015 1645 1663 1629 1643 0 -19.34(-1.16%)
Nov 11, 2015 1678 1685 1653 1662 0 -8.32(-0.50%)
Nov 10, 2015 1673 1693 1649 1671 0 -13.64(-0.81%)
Nov 09, 2015 1634 1723 1595 1684 0 +45.56(+2.78%)
Nov 06, 2015 1647 1657 1622 1639 0 -14.77(-0.89%)
Nov 05, 2015 1669 1682 1645 1653 0 -14.51(-0.87%)
Nov 04, 2015 1684 1692 1657 1668 0 -13.26(-0.79%)
Nov 03, 2015 1674 1691 1663 1681 0 +3.49(+0.21%)
Nov 02, 2015 1670 1687 1657 1678 0 +3.91(+0.23%)
Oct 30, 2015 1696 1707 1667 1674 0 -17.01(-1.01%)
Oct 29, 2015 1683 1706 1678 1691 0 +1.44(+0.09%)
Oct 28, 2015 1682 1711 1667 1689 0 +33.32(+2.01%)
Oct 27, 2015 1712 1714 1649 1656 0 -72.87(-4.21%)
Oct 26, 2015 1739 1753 1722 1729 0 -12.92(-0.74%)
Oct 23, 2015 1741 1758 1721 1742 0 +6.43(+0.37%)
Oct 22, 2015 1710 1752 1702 1735 0 +38.69(+2.28%)
Oct 21, 2015 1720 1728 1693 1697 0 -15.19(-0.89%)
Oct 20, 2015 1687 1722 1669 1712 0 +30.95(+1.84%)
Oct 19, 2015 1684 1692 1667 1681 0 -10.25(-0.61%)
Oct 16, 2015 1728 1731 1685 1691 0 -37.01(-2.14%)
Oct 15, 2015 1718 1735 1700 1728 0 +24.11(+1.41%)
Oct 14, 2015 1707 1722 1688 1704 0 -11.26(-0.66%)
Oct 13, 2015 1737 1747 1713 1715 0 -36.40(-2.08%)
Oct 12, 2015 1773 1778 1733 1752 0 -26.88(-1.51%)
Oct 09, 2015 1777 1797 1758 1779 0 +7.10(+0.40%)
Oct 08, 2015 1729 1776 1726 1771 0 +38.52(+2.22%)
Oct 07, 2015 1713 1747 1706 1733 0 +35.56(+2.09%)
Oct 06, 2015 1706 1716 1693 1697 0 -9.47(-0.55%)
Oct 05, 2015 1684 1715 1674 1707 0 +31.70(+1.89%)
Oct 02, 2015 1621 1677 1617 1675 0 +30.40(+1.85%)
Oct 01, 2015 1640 1659 1625 1645 0 +17.94(+1.10%)
Sep 30, 2015 1607 1630 1597 1627 0 +42.80(+2.70%)
Sep 29, 2015 1577 1593 1566 1584 0 +7.65(+0.49%)
Sep 28, 2015 1597 1607 1573 1576 0 -31.36(-1.95%)
Sep 25, 2015 1610 1628 1597 1608 0 +15.46(+0.97%)
Sep 24, 2015 1587 1603 1569 1592 0 -13.35(-0.83%)
Sep 23, 2015 1633 1640 1599 1606 0 -28.41(-1.74%)
Sep 22, 2015 1654 1657 1621 1634 0 -43.36(-2.58%)
Sep 21, 2015 1671 1698 1659 1677 0 +13.77(+0.83%)
Sep 18, 2015 1691 1698 1658 1664 0 -43.16(-2.53%)
Sep 17, 2015 1701 1734 1697 1707 0 +0.50(+0.03%)
Sep 16, 2015 1673 1713 1670 1706 0 +33.45(+2.00%)
Sep 15, 2015 1642 1678 1638 1673 0 +35.44(+2.16%)
Sep 14, 2015 1644 1650 1632 1637 0 -6.28(-0.38%)
Sep 11, 2015 1648 1663 1633 1644 0 -5.45(-0.33%)
Sep 10, 2015 1637 1661 1631 1649 0 +9.74(+0.59%)
Sep 09, 2015 1656 1673 1635 1639 0 -4.36(-0.27%)
Sep 08, 2015 1627 1647 1619 1644 0 +53.27(+3.35%)
Sep 04, 2015 1590 1590 1590 1590 0 -23.53(-1.46%)
Sep 03, 2015 1608 1627 1600 1614 0 +14.13(+0.88%)
Sep 02, 2015 1608 1616 1578 1600 0 +9.31(+0.59%)
Sep 01, 2015 1604 1616 1583 1591 0 -46.72(-2.85%)
Aug 31, 2015 1649 1655 1626 1637 0 -16.93(-1.02%)
Aug 28, 2015 1632 1662 1624 1654 0 +14.33(+0.87%)
Aug 27, 2015 1597 1645 1588 1640 0 +63.70(+4.04%)
Aug 26, 2015 1572 1585 1538 1576 0 +42.35(+2.76%)
Aug 25, 2015 1624 1627 1531 1534 0 -40.90(-2.60%)
Aug 24, 2015 1528 1623 1503 1575 0 -61.66(-3.77%)
Aug 21, 2015 1663 1682 1631 1636 0 -54.92(-3.25%)
Aug 20, 2015 1717 1724 1686 1691 0 -46.94(-2.70%)
Aug 19, 2015 1756 1763 1730 1738 0 -29.87(-1.69%)
Aug 18, 2015 1771 1777 1760 1768 0 -5.36(-0.30%)
Aug 17, 2015 1771 1780 1755 1774 0 -4.51(-0.25%)
Aug 14, 2015 1767 1786 1764 1778 0 +7.38(+0.42%)
Aug 13, 2015 1768 1782 1760 1771 0 -5.70(-0.32%)
Aug 12, 2015 1758 1781 1743 1776 0 +5.17(+0.29%)
Aug 11, 2015 1785 1790 1759 1771 0 -32.05(-1.78%)
Aug 10, 2015 1781 1810 1777 1803 0 +32.98(+1.86%)
Aug 07, 2015 1778 1789 1763 1770 0 -15.74(-0.88%)
Aug 06, 2015 1804 1805 1771 1786 0 -15.30(-0.85%)
Aug 05, 2015 1815 1828 1798 1801 0 -3.70(-0.20%)
Aug 04, 2015 1805 1823 1789 1805 0 -1.59(-0.09%)
Aug 03, 2015 1821 1828 1795 1807 0 -17.01(-0.93%)
Jul 31, 2015 1836 1845 1817 1824 0 -11.65(-0.63%)
Jul 30, 2015 1828 1842 1821 1835 0 -4.31(-0.23%)
Jul 29, 2015 1804 1843 1798 1840 0 +35.02(+1.94%)
Jul 28, 2015 1768 1812 1764 1805 0 +47.58(+2.71%)
Jul 27, 2015 1749 1775 1742 1757 0 -2.47(-0.14%)
Jul 24, 2015 1760 1785 1747 1759 0 +1.72(+0.10%)
Jul 23, 2015 1799 1804 1746 1758 0 -46.93(-2.60%)
Jul 22, 2015 1806 1826 1787 1805 0 -3.93(-0.22%)
Jul 21, 2015 1817 1841 1788 1809 0 -1.95(-0.11%)
Jul 20, 2015 1811 1827 1798 1810 0 +2.92(+0.16%)
Jul 17, 2015 1796 1819 1788 1808 0 +18.86(+1.05%)
Jul 16, 2015 1805 1811 1780 1789 0 -8.88(-0.49%)
Jul 15, 2015 1803 1822 1787 1798 0 +5.44(+0.30%)
Jul 14, 2015 1787 1803 1775 1792 0 +3.82(+0.21%)
Jul 13, 2015 1796 1806 1779 1788 0 +1.46(+0.08%)
Jul 10, 2015 1781 1794 1768 1787 0 +25.54(+1.45%)
Jul 09, 2015 1779 1791 1758 1761 0 +3.13(+0.18%)
Jul 08, 2015 1783 1791 1754 1758 0 -44.72(-2.48%)
Jul 07, 2015 1787 1809 1763 1803 0 +15.07(+0.84%)
Jul 06, 2015 1793 1814 1780 1788 0 -19.99(-1.11%)
Jul 02, 2015 1808 1808 1808 1808 0 +3.65(+0.20%)
Jul 01, 2015 1806 1814 1793 1804 0 +9.81(+0.55%)
Jun 30, 2015 1801 1809 1783 1794 0 +2.91(+0.16%)
Jun 29, 2015 1810 1822 1786 1791 0 -37.50(-2.05%)
Jun 26, 2015 1835 1846 1822 1829 0 -5.13(-0.28%)
Jun 25, 2015 1863 1868 1833 1834 0 -19.82(-1.07%)
Jun 24, 2015 1895 1902 1849 1854 0 -46.36(-2.44%)
Jun 23, 2015 1908 1921 1895 1900 0 -4.44(-0.23%)
Jun 22, 2015 1914 1921 1899 1905 0 +6.72(+0.35%)
Jun 19, 2015 1912 1926 1894 1898 0 -20.54(-1.07%)
Jun 18, 2015 1899 1929 1896 1919 0 +25.83(+1.36%)
Jun 17, 2015 1884 1901 1871 1893 0 +14.20(+0.76%)
Jun 16, 2015 1881 1893 1872 1879 0 -4.72(-0.25%)
Jun 15, 2015 1873 1896 1870 1883 0 -1.18(-0.06%)
Jun 12, 2015 1880 1906 1872 1884 0 -9.24(-0.49%)
Jun 11, 2015 1873 1906 1862 1894 0 +24.97(+1.34%)
Jun 10, 2015 1871 1879 1857 1869 0 +7.75(+0.42%)
Jun 09, 2015 1870 1878 1851 1861 0 -7.56(-0.40%)
Jun 08, 2015 1893 1897 1862 1868 0 -29.19(-1.54%)
Jun 05, 2015 1883 1906 1877 1898 0 +12.67(+0.67%)
Jun 04, 2015 1882 1899 1876 1885 0 -4.99(-0.26%)
Jun 03, 2015 1888 1909 1880 1890 0 -0.15(-0.01%)
Jun 02, 2015 1887 1908 1878 1890 0 +0.69(+0.04%)
Jun 01, 2015 1881 1897 1865 1889 0 +10.89(+0.58%)
May 29, 2015 1891 1899 1862 1879 0 -18.83(-0.99%)
May 28, 2015 1922 1926 1881 1897 0 -33.12(-1.72%)
May 27, 2015 1922 1939 1913 1931 0 +11.16(+0.58%)
May 26, 2015 1939 1950 1913 1919 0 -25.62(-1.32%)
May 22, 2015 1945 1945 1945 1945 0 -13.47(-0.69%)
May 21, 2015 1933 1974 1928 1958 0 +22.81(+1.18%)
May 20, 2015 1946 1954 1925 1936 0 -15.84(-0.81%)
May 19, 2015 1962 1970 1943 1951 0 -12.49(-0.64%)
May 18, 2015 1960 1976 1949 1964 0 -3.45(-0.18%)
May 15, 2015 1950 1971 1939 1967 0 +24.08(+1.24%)
May 14, 2015 1945 1963 1922 1943 0 -9.66(-0.49%)
May 13, 2015 2000 2009 1942 1953 0 -44.43(-2.22%)
May 12, 2015 2018 2022 1993 1997 0 -26.22(-1.30%)
May 11, 2015 2037 2049 2021 2024 0 -17.62(-0.86%)
May 08, 2015 2051 2064 2032 2041 0 +12.71(+0.63%)
May 07, 2015 2014 2039 2003 2029 0 +7.86(+0.39%)
May 06, 2015 2026 2040 2002 2021 0 -3.16(-0.16%)
May 05, 2015 2068 2079 2019 2024 0 -48.94(-2.36%)
May 04, 2015 2082 2099 2057 2073 0 +0.88(+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.