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 (%)
Jan 14, 2021 4033 4042 3980 3990 0 -30.07(-0.75%)
Jan 13, 2021 4052 4068 3997 4020 0 +248.58(+6.59%)
Dec 23, 2020 3777 3798 3751 3772 0 +14.77(+0.39%)
Dec 22, 2020 3756 3783 3740 3757 0 -10.18(-0.27%)
Dec 21, 2020 3730 3790 3718 3767 0 -32.36(-0.85%)
Dec 18, 2020 3786 3815 3753 3799 0 +13.12(+0.35%)
Dec 17, 2020 3756 3803 3743 3786 0 +49.33(+1.32%)
Dec 16, 2020 3763 3774 3722 3737 0 -23.04(-0.61%)
Dec 15, 2020 3744 3781 3714 3760 0 +40.59(+1.09%)
Dec 14, 2020 3826 3830 3718 3719 0 -73.72(-1.94%)
Dec 11, 2020 3757 3806 3747 3793 0 +7.78(+0.21%)
Dec 10, 2020 3809 3828 3769 3785 0 -50.84(-1.33%)
Dec 09, 2020 3802 3851 3796 3836 0 +27.68(+0.73%)
Dec 08, 2020 3785 3830 3776 3808 0 -1.99(-0.05%)
Dec 07, 2020 3805 3824 3774 3810 0 -3.57(-0.09%)
Dec 04, 2020 3750 3819 3744 3814 0 +69.68(+1.86%)
Dec 03, 2020 3772 3790 3726 3744 0 -9.48(-0.25%)
Dec 02, 2020 3735 3779 3724 3754 0 +9.24(+0.25%)
Dec 01, 2020 3775 3820 3736 3745 0 -3.98(-0.11%)
Nov 30, 2020 3804 3820 3737 3749 0 -54.07(-1.42%)
Nov 27, 2020 3831 3840 3787 3803 0 -20.73(-0.54%)
Nov 25, 2020 3842 3850 3794 3823 0 -21.32(-0.55%)
Nov 24, 2020 3855 3881 3818 3845 0 +28.49(+0.75%)
Nov 23, 2020 3811 3838 3777 3816 0 +33.25(+0.88%)
Nov 20, 2020 3806 3826 3767 3783 0 -24.89(-0.65%)
Nov 19, 2020 3779 3815 3745 3808 0 +10.03(+0.26%)
Nov 18, 2020 3827 3867 3792 3798 0 -30.12(-0.79%)
Nov 17, 2020 3809 3839 3768 3828 0 -11.72(-0.31%)
Nov 16, 2020 3821 3868 3784 3840 0 +68.02(+1.80%)
Nov 13, 2020 3736 3794 3723 3772 0 +55.49(+1.49%)
Nov 12, 2020 3715 3747 3681 3716 0 -11.80(-0.32%)
Nov 11, 2020 3772 3786 3698 3728 0 -26.32(-0.70%)
Nov 10, 2020 3691 3786 3665 3754 0 +69.62(+1.89%)
Nov 09, 2020 3745 3847 3657 3685 0 +112.63(+3.15%)
Nov 06, 2020 3588 3608 3549 3572 0 -21.87(-0.61%)
Nov 05, 2020 3553 3624 3542 3594 0 +89.25(+2.55%)
Nov 04, 2020 3579 3619 3499 3505 0 -27.60(-0.78%)
Nov 03, 2020 3467 3557 3455 3532 0 +104.95(+3.06%)
Nov 02, 2020 3386 3449 3347 3427 0 +85.59(+2.56%)
Oct 30, 2020 3310 3350 3281 3342 0 +19.04(+0.57%)
Oct 29, 2020 3264 3358 3246 3323 0 +51.87(+1.59%)
Oct 28, 2020 3293 3341 3260 3271 0 -93.68(-2.78%)
Oct 27, 2020 3424 3435 3348 3364 0 -57.78(-1.69%)
Oct 26, 2020 3467 3472 3386 3422 0 -81.83(-2.34%)
Oct 23, 2020 3480 3534 3462 3504 0 +11.98(+0.34%)
Oct 22, 2020 3541 3586 3468 3492 0 -55.82(-1.57%)
Oct 21, 2020 3573 3620 3541 3548 0 -109.91(-3.00%)
Oct 20, 2020 3640 3707 3627 3658 0 +24.83(+0.68%)
Oct 19, 2020 3676 3712 3624 3633 0 -52.78(-1.43%)
Oct 16, 2020 3697 3724 3666 3686 0 -1.85(-0.05%)
Oct 15, 2020 3607 3695 3591 3688 0 +36.56(+1.00%)
Oct 14, 2020 3626 3672 3622 3651 0 +35.71(+0.99%)
Oct 13, 2020 3639 3669 3596 3615 0 -28.04(-0.77%)
Oct 12, 2020 3660 3685 3624 3643 0 +13.20(+0.36%)
Oct 09, 2020 3621 3650 3607 3630 0 +31.99(+0.89%)
Oct 08, 2020 3628 3640 3570 3598 0 -13.79(-0.38%)
Oct 07, 2020 3555 3630 3553 3612 0 +80.13(+2.27%)
Oct 06, 2020 3581 3604 3525 3532 0 -33.67(-0.94%)
Oct 05, 2020 3539 3583 3523 3566 0 +55.47(+1.58%)
Oct 02, 2020 3445 3546 3437 3510 0 +22.51(+0.65%)
Oct 01, 2020 3541 3545 3461 3488 0 -31.69(-0.90%)
Sep 30, 2020 3547 3590 3506 3519 0 -6.74(-0.19%)
Sep 29, 2020 3563 3580 3512 3526 0 -39.43(-1.11%)
Sep 28, 2020 3585 3601 3549 3565 0 +29.03(+0.82%)
Sep 25, 2020 3491 3553 3479 3536 0 +38.68(+1.11%)
Sep 24, 2020 3467 3537 3446 3498 0 +21.38(+0.62%)
Sep 23, 2020 3538 3572 3462 3476 0 -42.89(-1.22%)
Sep 22, 2020 3484 3534 3471 3519 0 +44.00(+1.27%)
Sep 21, 2020 3501 3518 3419 3475 0 -89.78(-2.52%)
Sep 18, 2020 3598 3633 3557 3565 0 -31.68(-0.88%)
Sep 17, 2020 3531 3624 3505 3597 0 +17.69(+0.49%)
Sep 16, 2020 3642 3662 3573 3579 0 -34.91(-0.97%)
Sep 15, 2020 3589 3640 3578 3614 0 +44.74(+1.25%)
Sep 14, 2020 3541 3585 3519 3569 0 +53.50(+1.52%)
Sep 11, 2020 3479 3535 3474 3516 0 +53.55(+1.55%)
Sep 10, 2020 3477 3499 3442 3462 0 -6.86(-0.20%)
Sep 09, 2020 3423 3517 3417 3469 0 +73.14(+2.15%)
Sep 08, 2020 3415 3448 3376 3396 0 -42.32(-1.23%)
Sep 04, 2020 3464 3495 3398 3438 0 -2.66(-0.08%)
Sep 03, 2020 3535 3544 3417 3441 0 -76.78(-2.18%)
Sep 02, 2020 3517 3554 3484 3518 0 +5.51(+0.16%)
Sep 01, 2020 3461 3517 3441 3512 0 +47.12(+1.36%)
Aug 31, 2020 3508 3527 3458 3465 0 -43.86(-1.25%)
Aug 28, 2020 3494 3525 3472 3509 0 +12.68(+0.36%)
Aug 27, 2020 3501 3519 3480 3496 0 +9.16(+0.26%)
Aug 26, 2020 3477 3504 3454 3487 0 -5.17(-0.15%)
Aug 25, 2020 3483 3503 3462 3492 0 +24.42(+0.70%)
Aug 24, 2020 3465 3482 3440 3468 0 +22.98(+0.67%)
Aug 21, 2020 3424 3453 3398 3445 0 +24.18(+0.71%)
Aug 20, 2020 3397 3436 3383 3421 0 -3.01(-0.09%)
Aug 19, 2020 3444 3460 3420 3424 0 -7.84(-0.23%)
Aug 18, 2020 3463 3475 3421 3431 0 -27.11(-0.78%)
Aug 17, 2020 3436 3480 3425 3459 0 +35.39(+1.03%)
Aug 14, 2020 3396 3446 3385 3423 0 +21.05(+0.62%)
Aug 13, 2020 3409 3433 3387 3402 0 -26.85(-0.78%)
Aug 12, 2020 3438 3472 3416 3429 0 +15.25(+0.45%)
Aug 11, 2020 3413 3474 3395 3414 0 +40.65(+1.21%)
Aug 10, 2020 3330 3383 3313 3373 0 +60.17(+1.82%)
Aug 07, 2020 3263 3319 3256 3313 0 +43.27(+1.32%)
Aug 06, 2020 3222 3290 3216 3270 0 +46.61(+1.45%)
Aug 05, 2020 3197 3234 3187 3223 0 +42.24(+1.33%)
Aug 04, 2020 3154 3190 3142 3181 0 +21.34(+0.68%)
Aug 03, 2020 3199 3216 3148 3159 0 -28.59(-0.90%)
Jul 31, 2020 3145 3205 3076 3188 0 +31.78(+1.01%)
Jul 30, 2020 3190 3198 3135 3156 0 -71.06(-2.20%)
Jul 29, 2020 3161 3237 3149 3227 0 +80.36(+2.55%)
Jul 28, 2020 3181 3195 3135 3147 0 -43.25(-1.36%)
Jul 27, 2020 3163 3220 3154 3190 0 +19.49(+0.61%)
Jul 24, 2020 3167 3195 3152 3171 0 +7.29(+0.23%)
Jul 23, 2020 3197 3219 3138 3163 0 -52.65(-1.64%)
Jul 22, 2020 3182 3245 3175 3216 0 +26.59(+0.83%)
Jul 21, 2020 3187 3224 3174 3189 0 +14.73(+0.46%)
Jul 20, 2020 3198 3213 3150 3175 0 -37.70(-1.17%)
Jul 17, 2020 3169 3232 3149 3212 0 +62.06(+1.97%)
Jul 16, 2020 3109 3177 3104 3150 0 +32.73(+1.05%)
Jul 15, 2020 3112 3137 3087 3118 0 +50.48(+1.65%)
Jul 14, 2020 2995 3075 2988 3067 0 +54.32(+1.80%)
Jul 13, 2020 3004 3057 2975 3013 0 +34.70(+1.17%)
Jul 10, 2020 2970 2992 2947 2978 0 +9.55(+0.32%)
Jul 09, 2020 3016 3024 2944 2969 0 -51.95(-1.72%)
Jul 08, 2020 3008 3044 2991 3021 0 +17.47(+0.58%)
Jul 07, 2020 3022 3055 2995 3003 0 -47.36(-1.55%)
Jul 06, 2020 3038 3064 3019 3050 0 +46.44(+1.55%)
Jul 02, 2020 3017 3047 2990 3004 0 +30.37(+1.02%)
Jul 01, 2020 3022 3043 2956 2974 0 -42.15(-1.40%)
Jun 30, 2020 2947 3035 2941 3016 0 +54.42(+1.84%)
Jun 29, 2020 2928 2973 2907 2961 0 +51.59(+1.77%)
Jun 26, 2020 2964 2982 2893 2910 0 -58.84(-1.98%)
Jun 25, 2020 2921 2972 2887 2969 0 +40.11(+1.37%)
Jun 24, 2020 2977 2994 2922 2928 0 -76.69(-2.55%)
Jun 23, 2020 3020 3042 2990 3005 0 +18.38(+0.62%)
Jun 22, 2020 2966 2997 2938 2987 0 +12.70(+0.43%)
Jun 19, 2020 3067 3068 2960 2974 0 -51.44(-1.70%)
Jun 18, 2020 3027 3052 3009 3026 0 -21.59(-0.71%)
Jun 17, 2020 3074 3091 3036 3047 0 -3.98(-0.13%)
Jun 16, 2020 3110 3123 3017 3051 0 +38.64(+1.28%)
Jun 15, 2020 2922 3033 2903 3012 0 +14.79(+0.49%)
Jun 12, 2020 3031 3042 2935 2998 0 +53.31(+1.81%)
Jun 11, 2020 3057 3069 2942 2944 0 -200.09(-6.36%)
Jun 10, 2020 3183 3197 3132 3144 0 -40.06(-1.26%)
Jun 09, 2020 3153 3217 3135 3185 0 -25.38(-0.79%)
Jun 08, 2020 3237 3276 3184 3210 0 -33.78(-1.04%)
Jun 05, 2020 3252 3309 3221 3244 0 +93.60(+2.97%)
Jun 04, 2020 3141 3174 3128 3150 0 -18.46(-0.58%)
Jun 03, 2020 3105 3184 3092 3169 0 +107.78(+3.52%)
Jun 02, 2020 3043 3089 3024 3061 0 +43.68(+1.45%)
Jun 01, 2020 3015 3037 2985 3017 0 -4.54(-0.15%)
May 29, 2020 3025 3048 2987 3022 0 -11.75(-0.39%)
May 28, 2020 3096 3106 3017 3033 0 -54.90(-1.78%)
May 27, 2020 3060 3098 3037 3088 0 +60.35(+1.99%)
May 26, 2020 3006 3044 2981 3028 0 +109.69(+3.76%)
May 22, 2020 2897 2926 2874 2918 0 +19.80(+0.68%)
May 21, 2020 2928 2938 2877 2898 0 -41.09(-1.40%)
May 20, 2020 2913 2980 2897 2940 0 +108.09(+3.82%)
May 19, 2020 2835 2889 2815 2831 0 -5.28(-0.19%)
May 18, 2020 2793 2863 2771 2837 0 +144.60(+5.37%)
May 15, 2020 2699 2726 2671 2692 0 -33.43(-1.23%)
May 14, 2020 2698 2737 2631 2726 0 -3.79(-0.14%)
May 13, 2020 2757 2773 2691 2729 0 -39.59(-1.43%)
May 12, 2020 2829 2844 2768 2769 0 -60.15(-2.13%)
May 11, 2020 2807 2852 2793 2829 0 -9.85(-0.35%)
May 08, 2020 2817 2851 2806 2839 0 +60.67(+2.18%)
May 07, 2020 2781 2811 2758 2778 0 +34.13(+1.24%)
May 06, 2020 2776 2794 2729 2744 0 -22.76(-0.82%)
May 05, 2020 2777 2810 2756 2767 0 +23.18(+0.84%)
May 04, 2020 2762 2771 2704 2744 0 -41.58(-1.49%)
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.