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 30, 2019 3159 3194 3133 3184 0 +4.44(+0.14%)
Apr 29, 2019 3188 3200 3167 3180 0 -11.27(-0.35%)
Apr 26, 2019 3167 3194 3160 3191 0 +24.39(+0.77%)
Apr 25, 2019 3175 3198 3141 3167 0 -30.57(-0.96%)
Apr 24, 2019 3195 3240 3184 3197 0 +15.53(+0.49%)
Apr 23, 2019 3176 3191 3151 3182 0 +0.04(+0.00%)
Apr 22, 2019 3163 3200 3148 3182 0 +13.82(+0.44%)
Apr 18, 2019 3163 3189 3141 3168 0 +56.60(+1.82%)
Apr 17, 2019 3123 3150 3095 3111 0 +52.72(+1.72%)
Apr 16, 2019 3061 3074 3043 3059 0 +2.73(+0.09%)
Apr 15, 2019 3079 3089 3043 3056 0 -24.32(-0.79%)
Apr 12, 2019 3050 3086 3041 3080 0 +45.93(+1.51%)
Apr 11, 2019 3032 3041 3013 3034 0 +6.91(+0.23%)
Apr 10, 2019 3028 3039 3003 3027 0 +6.47(+0.21%)
Apr 09, 2019 3034 3041 3003 3021 0 -33.60(-1.10%)
Apr 08, 2019 3033 3058 3018 3054 0 +20.31(+0.67%)
Apr 05, 2019 3040 3059 3024 3034 0 -3.18(-0.10%)
Apr 04, 2019 3039 3054 3021 3037 0 -4.85(-0.16%)
Apr 03, 2019 3062 3074 3030 3042 0 -10.92(-0.36%)
Apr 02, 2019 3071 3080 3042 3053 0 -17.39(-0.57%)
Apr 01, 2019 3030 3078 3019 3070 0 +65.57(+2.18%)
Mar 29, 2019 3005 3026 2988 3005 0 +19.01(+0.64%)
Mar 28, 2019 2948 2992 2946 2986 0 +41.01(+1.39%)
Mar 27, 2019 2924 2955 2917 2945 0 +16.35(+0.56%)
Mar 26, 2019 2930 2946 2901 2928 0 +20.21(+0.69%)
Mar 25, 2019 2894 2943 2889 2908 0 +10.07(+0.35%)
Mar 22, 2019 2931 2937 2890 2898 0 -47.23(-1.60%)
Mar 21, 2019 2895 2954 2889 2945 0 +34.18(+1.17%)
Mar 20, 2019 2918 2941 2892 2911 0 -6.90(-0.24%)
Mar 19, 2019 2986 2991 2910 2918 0 -62.14(-2.09%)
Mar 18, 2019 2951 2992 2943 2980 0 +32.72(+1.11%)
Mar 15, 2019 2946 2979 2935 2948 0 -0.15(-0.01%)
Mar 14, 2019 2976 2980 2936 2948 0 -26.15(-0.88%)
Mar 13, 2019 2958 2999 2944 2974 0 +30.55(+1.04%)
Mar 12, 2019 2960 2970 2928 2943 0 -12.79(-0.43%)
Mar 11, 2019 2913 2969 2905 2956 0 +39.08(+1.34%)
Mar 08, 2019 2910 2921 2873 2917 0 -12.43(-0.42%)
Mar 07, 2019 2927 2945 2910 2929 0 -4.24(-0.14%)
Mar 06, 2019 2940 2955 2916 2934 0 -10.83(-0.37%)
Mar 05, 2019 2961 2983 2941 2945 0 -13.27(-0.45%)
Mar 04, 2019 2951 2994 2931 2958 0 +16.12(+0.55%)
Mar 01, 2019 2974 2982 2932 2942 0 -10.38(-0.35%)
Feb 28, 2019 2970 2975 2940 2952 0 -20.79(-0.70%)
Feb 27, 2019 2966 2989 2948 2973 0 -4.17(-0.14%)
Feb 26, 2019 2976 2998 2961 2977 0 -3.87(-0.13%)
Feb 25, 2019 2993 3006 2966 2981 0 -5.21(-0.17%)
Feb 22, 2019 2982 2996 2959 2986 0 +4.80(+0.16%)
Feb 21, 2019 2997 3007 2967 2981 0 -15.07(-0.50%)
Feb 20, 2019 2987 3009 2979 2996 0 +15.41(+0.52%)
Feb 19, 2019 2940 2997 2933 2981 0 +15.79(+0.53%)
Feb 15, 2019 2954 2976 2936 2965 0 +29.26(+1.00%)
Feb 14, 2019 2899 2950 2891 2936 0 +21.04(+0.72%)
Feb 13, 2019 2905 2929 2891 2915 0 +12.70(+0.44%)
Feb 12, 2019 2880 2920 2865 2902 0 +42.67(+1.49%)
Feb 11, 2019 2856 2898 2834 2860 0 +23.00(+0.81%)
Feb 08, 2019 2815 2841 2807 2837 0 +5.56(+0.20%)
Feb 07, 2019 2804 2837 2791 2831 0 +8.48(+0.30%)
Feb 06, 2019 2835 2850 2814 2822 0 -14.87(-0.52%)
Feb 05, 2019 2827 2843 2807 2837 0 +10.69(+0.38%)
Feb 04, 2019 2806 2833 2795 2827 0 +18.02(+0.64%)
Feb 01, 2019 2798 2824 2783 2809 0 +10.58(+0.38%)
Jan 31, 2019 2816 2824 2774 2798 0 -18.14(-0.64%)
Jan 30, 2019 2812 2836 2787 2816 0 +13.19(+0.47%)
Jan 29, 2019 2803 2824 2783 2803 0 +5.52(+0.20%)
Jan 28, 2019 2784 2808 2767 2797 0 -10.89(-0.39%)
Jan 25, 2019 2795 2836 2775 2808 0 +22.53(+0.81%)
Jan 24, 2019 2786 2805 2746 2786 0 +53.60(+1.96%)
Jan 23, 2019 2755 2767 2704 2732 0 -13.35(-0.49%)
Jan 22, 2019 2784 2791 2732 2746 0 -55.89(-2.00%)
Jan 18, 2019 2762 2817 2752 2801 0 +60.89(+2.22%)
Jan 17, 2019 2693 2748 2680 2741 0 +26.93(+0.99%)
Jan 16, 2019 2718 2737 2695 2714 0 +4.55(+0.17%)
Jan 15, 2019 2732 2740 2693 2709 0 -16.33(-0.60%)
Jan 14, 2019 2690 2735 2682 2725 0 +18.51(+0.68%)
Jan 11, 2019 2696 2725 2686 2707 0 -3.12(-0.12%)
Jan 10, 2019 2656 2721 2637 2710 0 +43.09(+1.62%)
Jan 09, 2019 2649 2681 2627 2667 0 +22.22(+0.84%)
Jan 08, 2019 2647 2681 2616 2645 0 +102.41(+4.03%)
Jan 07, 2019 2515 2557 2491 2542 0 +23.42(+0.93%)
Jan 04, 2019 2466 2529 2459 2519 0 +86.07(+3.54%)
Jan 03, 2019 2483 2492 2421 2433 0 -67.02(-2.68%)
Jan 02, 2019 2457 2509 2434 2500 0 -1.74(-0.07%)
Dec 31, 2018 2501 2515 2476 2502 0 +18.29(+0.74%)
Dec 28, 2018 2501 2517 2469 2483 0 -2.98(-0.12%)
Dec 27, 2018 2435 2487 2400 2486 0 +14.43(+0.58%)
Dec 26, 2018 2367 2474 2348 2472 0 +118.47(+5.03%)
Dec 24, 2018 2412 2417 2349 2353 0 -66.40(-2.74%)
Dec 21, 2018 2458 2499 2412 2420 0 -38.69(-1.57%)
Dec 20, 2018 2482 2505 2427 2458 0 -33.12(-1.33%)
Dec 19, 2018 2535 2596 2478 2492 0 -44.60(-1.76%)
Dec 18, 2018 2551 2581 2519 2536 0 -0.56(-0.02%)
Dec 17, 2018 2579 2584 2518 2537 0 -51.77(-2.00%)
Dec 14, 2018 2640 2660 2577 2589 0 -77.36(-2.90%)
Dec 13, 2018 2694 2706 2642 2666 0 -16.37(-0.61%)
Dec 12, 2018 2715 2738 2676 2682 0 +10.65(+0.40%)
Dec 11, 2018 2721 2738 2655 2672 0 -6.22(-0.23%)
Dec 10, 2018 2663 2692 2616 2678 0 +0.50(+0.02%)
Dec 07, 2018 2760 2788 2675 2677 0 -77.50(-2.81%)
Dec 06, 2018 2735 2762 2684 2755 0 -33.81(-1.21%)
Dec 04, 2018 2875 2887 2775 2789 0 -96.48(-3.34%)
Dec 03, 2018 2917 2945 2872 2885 0 +21.36(+0.75%)
Nov 30, 2018 2816 2880 2812 2864 0 +41.99(+1.49%)
Nov 29, 2018 2824 2852 2807 2822 0 -19.32(-0.68%)
Nov 28, 2018 2770 2846 2743 2841 0 +83.30(+3.02%)
Nov 27, 2018 2730 2772 2714 2758 0 +21.78(+0.80%)
Nov 26, 2018 2744 2772 2722 2736 0 +8.59(+0.31%)
Nov 23, 2018 2718 2746 2710 2727 0 -20.77(-0.76%)
Nov 21, 2018 2748 2748 2748 2748 0 +59.45(+2.21%)
Nov 20, 2018 2785 2794 2677 2689 0 -138.27(-4.89%)
Nov 19, 2018 2825 2847 2794 2827 0 -12.68(-0.45%)
Nov 16, 2018 2836 2870 2824 2840 0 +7.13(+0.25%)
Nov 15, 2018 2763 2848 2746 2833 0 +54.16(+1.95%)
Nov 14, 2018 2798 2835 2752 2778 0 +1.36(+0.05%)
Nov 13, 2018 2774 2810 2754 2777 0 +13.68(+0.50%)
Nov 12, 2018 2815 2825 2757 2763 0 -48.29(-1.72%)
Nov 09, 2018 2826 2842 2792 2812 0 -30.14(-1.06%)
Nov 08, 2018 2848 2868 2824 2842 0 -12.34(-0.43%)
Nov 07, 2018 2824 2862 2800 2854 0 +55.21(+1.97%)
Nov 06, 2018 2776 2817 2767 2799 0 +20.93(+0.75%)
Nov 05, 2018 2790 2809 2769 2778 0 -0.71(-0.03%)
Nov 02, 2018 2792 2816 2758 2779 0 +5.00(+0.18%)
Nov 01, 2018 2770 2794 2747 2774 0 +7.78(+0.28%)
Oct 31, 2018 2784 2818 2758 2766 0 +5.93(+0.21%)
Oct 30, 2018 2672 2768 2665 2760 0 +93.18(+3.49%)
Oct 29, 2018 2717 2731 2628 2667 0 -16.24(-0.61%)
Oct 26, 2018 2662 2711 2627 2683 0 +6.07(+0.23%)
Oct 24, 2018 2729 2767 2666 2677 0 -32.15(-1.19%)
Oct 23, 2018 2731 2741 2662 2709 0 -68.98(-2.48%)
Oct 22, 2018 2764 2794 2743 2778 0 +2.54(+0.09%)
Oct 19, 2018 2783 2812 2757 2776 0 +2.26(+0.08%)
Oct 18, 2018 2794 2828 2756 2773 0 -57.27(-2.02%)
Oct 17, 2018 2901 2908 2810 2831 0 -52.92(-1.84%)
Oct 16, 2018 2863 2894 2842 2884 0 +39.34(+1.38%)
Oct 15, 2018 2843 2872 2821 2844 0 +3.49(+0.12%)
Oct 12, 2018 2863 2884 2819 2841 0 +24.46(+0.87%)
Oct 11, 2018 2848 2895 2799 2816 0 -46.37(-1.62%)
Oct 10, 2018 3032 3037 2859 2863 0 -170.94(-5.64%)
Oct 09, 2018 3047 3068 3016 3034 0 -12.32(-0.40%)
Oct 08, 2018 3035 3062 3005 3046 0 +3.60(+0.12%)
Oct 05, 2018 3048 3074 3024 3042 0 -0.98(-0.03%)
Oct 04, 2018 3040 3056 3007 3043 0 +18.23(+0.60%)
Oct 03, 2018 3033 3054 3009 3025 0 +4.48(+0.15%)
Oct 02, 2018 3053 3055 3009 3021 0 -34.31(-1.12%)
Oct 01, 2018 3044 3073 3030 3055 0 +42.10(+1.40%)
Sep 28, 2018 3019 3034 2996 3013 0 -12.57(-0.42%)
Sep 27, 2018 3016 3042 2998 3025 0 +13.47(+0.45%)
Sep 26, 2018 3005 3039 2995 3012 0 +7.23(+0.24%)
Sep 25, 2018 3014 3027 2991 3005 0 +8.38(+0.28%)
Sep 24, 2018 3019 3030 2989 2996 0 -32.38(-1.07%)
Sep 21, 2018 3013 3043 3008 3029 0 +18.06(+0.60%)
Sep 20, 2018 3013 3040 2987 3011 0 +12.95(+0.43%)
Sep 19, 2018 3016 3025 2983 2998 0 -17.95(-0.60%)
Sep 18, 2018 3011 3034 2992 3016 0 +69.43(+2.36%)
Sep 17, 2018 2949 2965 2931 2946 0 +2.04(+0.07%)
Sep 14, 2018 2949 2970 2921 2944 0 +2.39(+0.08%)
Sep 13, 2018 2960 2967 2933 2942 0 -10.49(-0.36%)
Sep 12, 2018 2954 2975 2939 2952 0 +0.19(+0.01%)
Sep 11, 2018 2950 2970 2924 2952 0 +1.05(+0.04%)
Sep 10, 2018 2948 2971 2935 2951 0 +16.96(+0.58%)
Sep 07, 2018 2925 2959 2916 2934 0 -0.07(-0.00%)
Sep 06, 2018 2931 2957 2921 2934 0 +4.54(+0.15%)
Sep 05, 2018 2902 2942 2884 2930 0 +14.14(+0.49%)
Sep 04, 2018 2907 2929 2892 2915 0 -1.89(-0.06%)
Aug 31, 2018 2917 2917 2917 2917 0 +0.50(+0.02%)
Aug 30, 2018 2911 2932 2898 2917 0 -11.98(-0.41%)
Aug 29, 2018 2944 2954 2924 2929 0 -7.15(-0.24%)
Aug 28, 2018 2969 2975 2932 2936 0 -17.15(-0.58%)
Aug 27, 2018 2927 2962 2922 2953 0 +45.66(+1.57%)
Aug 24, 2018 2911 2927 2895 2907 0 +6.49(+0.22%)
Aug 23, 2018 2903 2915 2887 2901 0 -3.96(-0.14%)
Aug 22, 2018 2925 2937 2901 2905 0 -24.70(-0.84%)
Aug 21, 2018 2918 2948 2911 2930 0 +14.83(+0.51%)
Aug 20, 2018 2908 2934 2901 2915 0 +14.06(+0.48%)
Aug 17, 2018 2890 2914 2880 2901 0 +11.86(+0.41%)
Aug 16, 2018 2889 2907 2872 2889 0 +9.96(+0.35%)
Aug 15, 2018 2880 2895 2855 2879 0 -27.06(-0.93%)
Aug 14, 2018 2886 2921 2882 2906 0 +29.76(+1.03%)
Aug 13, 2018 2885 2906 2863 2876 0 -5.00(-0.17%)
Aug 10, 2018 2870 2896 2856 2881 0 -7.13(-0.25%)
Aug 09, 2018 2901 2913 2883 2888 0 -15.54(-0.54%)
Aug 08, 2018 2892 2915 2882 2904 0 +8.72(+0.30%)
Aug 07, 2018 2900 2914 2883 2895 0 +5.04(+0.17%)
Aug 06, 2018 2882 2908 2868 2890 0 +8.12(+0.28%)
Aug 03, 2018 2879 2890 2856 2882 0 +2.93(+0.10%)
Aug 02, 2018 2840 2888 2829 2879 0 +23.63(+0.83%)
Aug 01, 2018 2861 2884 2840 2855 0 -15.88(-0.55%)
Jul 31, 2018 2864 2896 2854 2871 0 +19.69(+0.69%)
Jul 30, 2018 2856 2892 2844 2852 0 -6.87(-0.24%)
Jul 27, 2018 2866 2877 2835 2858 0 -2.41(-0.08%)
Jul 26, 2018 2844 2896 2828 2861 0 +17.84(+0.63%)
Jul 25, 2018 2758 2847 2745 2843 0 +91.39(+3.32%)
Jul 24, 2018 2798 2818 2737 2752 0 -36.12(-1.30%)
Jul 23, 2018 2759 2801 2745 2788 0 +22.35(+0.81%)
Jul 20, 2018 2734 2780 2727 2765 0 +22.61(+0.82%)
Jul 19, 2018 2703 2759 2675 2743 0 +7.48(+0.27%)
Jul 18, 2018 2697 2746 2687 2735 0 +78.60(+2.96%)
Jul 17, 2018 2652 2668 2632 2657 0 -5.00(-0.19%)
Jul 16, 2018 2708 2716 2642 2662 0 -32.95(-1.22%)
Jul 13, 2018 2681 2711 2675 2695 0 +6.53(+0.24%)
Jul 12, 2018 2697 2712 2667 2688 0 +13.97(+0.52%)
Jul 11, 2018 2699 2706 2654 2674 0 -50.42(-1.85%)
Jul 10, 2018 2725 2743 2693 2725 0 -1.12(-0.04%)
Jul 09, 2018 2697 2732 2684 2726 0 +52.90(+1.98%)
Jul 06, 2018 2655 2687 2643 2673 0 +23.20(+0.88%)
Jul 05, 2018 2646 2659 2628 2650 0 +17.00(+0.65%)
Jul 03, 2018 2633 2633 2633 2633 0 -28.42(-1.07%)
Jul 02, 2018 2632 2671 2621 2661 0 +14.70(+0.56%)
Jun 29, 2018 2638 2673 2633 2646 0 +22.04(+0.84%)
Jun 28, 2018 2607 2638 2586 2624 0 +9.89(+0.38%)
Jun 27, 2018 2644 2676 2613 2614 0 -22.55(-0.86%)
Jun 26, 2018 2639 2654 2615 2637 0 +8.64(+0.33%)
Jun 25, 2018 2667 2673 2610 2628 0 -41.82(-1.57%)
Jun 22, 2018 2668 2687 2659 2670 0 +22.01(+0.83%)
Jun 21, 2018 2672 2680 2632 2648 0 -24.51(-0.92%)
Jun 20, 2018 2678 2689 2657 2673 0 +6.17(+0.23%)
Jun 19, 2018 2688 2695 2654 2666 0 -54.68(-2.01%)
Jun 18, 2018 2715 2743 2701 2721 0 -14.56(-0.53%)
Jun 15, 2018 2736 2730 2714 2736 0 +20.08(+0.74%)
Jun 14, 2018 2725 2737 2700 2716 0 +3.63(+0.13%)
Jun 13, 2018 2736 2755 2700 2712 0 -23.44(-0.86%)
Jun 12, 2018 2746 2763 2723 2735 0 -3.72(-0.14%)
Jun 11, 2018 2715 2758 2707 2739 0 +17.57(+0.65%)
Jun 08, 2018 2686 2727 2678 2722 0 +35.85(+1.33%)
Jun 07, 2018 2689 2699 2666 2686 0 -1.73(-0.06%)
Jun 06, 2018 2686 2698 2655 2687 0 +12.91(+0.48%)
Jun 05, 2018 2679 2692 2643 2675 0 -8.25(-0.31%)
Jun 04, 2018 2735 2741 2671 2683 0 -40.08(-1.47%)
Jun 01, 2018 2703 2743 2695 2723 0 +41.69(+1.55%)
May 31, 2018 2722 2735 2671 2681 0 -44.44(-1.63%)
May 30, 2018 2686 2739 2681 2726 0 +47.73(+1.78%)
May 29, 2018 2669 2691 2647 2678 0 -21.86(-0.81%)
May 25, 2018 2700 2700 2700 2700 0 +1.73(+0.06%)
May 24, 2018 2667 2710 2660 2698 0 +24.71(+0.92%)
May 23, 2018 2643 2680 2627 2673 0 +12.74(+0.48%)
May 22, 2018 2690 2710 2658 2661 0 -26.53(-0.99%)
May 21, 2018 2684 2714 2676 2687 0 +15.25(+0.57%)
May 18, 2018 2662 2685 2641 2672 0 +5.42(+0.20%)
May 17, 2018 2649 2689 2641 2666 0 +16.43(+0.62%)
May 16, 2018 2628 2666 2621 2650 0 +26.89(+1.03%)
May 15, 2018 2609 2635 2595 2623 0 +0.18(+0.01%)
May 14, 2018 2645 2658 2613 2623 0 -14.04(-0.53%)
May 11, 2018 2634 2660 2622 2637 0 +3.55(+0.13%)
May 10, 2018 2623 2643 2605 2633 0 +23.98(+0.92%)
May 09, 2018 2565 2621 2561 2609 0 +49.73(+1.94%)
May 08, 2018 2533 2576 2527 2560 0 +19.27(+0.76%)
May 07, 2018 2528 2553 2521 2540 0 +18.72(+0.74%)
May 04, 2018 2466 2537 2459 2522 0 +45.03(+1.82%)
May 03, 2018 2472 2490 2437 2477 0 +2.87(+0.12%)
May 02, 2018 2488 2512 2466 2474 0 -15.80(-0.63%)
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.