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 (%)
May 28, 2010 1486 1486 1486 0 -7.10(-0.48%)
May 27, 2010 1157 1495 1467 1493 0 +32.88(+2.25%)
May 26, 2010 1139 1484 1447 1460 0 +16.09(+1.11%)
May 25, 2010 1098 1446 1406 1444 0 -7.08(-0.49%)
May 24, 2010 1135 1475 1446 1451 0 -3.83(-0.26%)
May 21, 2010 1401 1465 1394 1455 0 +30.98(+2.18%)
May 20, 2010 1111 1450 1421 1424 0 -62.17(-4.18%)
May 19, 2010 1182 1514 1462 1486 0 -21.63(-1.43%)
May 18, 2010 1221 1547 1500 1508 0 -17.03(-1.12%)
May 17, 2010 1216 1543 1494 1525 0 -6.40(-0.42%)
May 14, 2010 1214 1553 1520 1531 0 -29.80(-1.91%)
May 13, 2010 1258 1581 1557 1561 0 -11.89(-0.76%)
May 12, 2010 1235 1582 1547 1573 0 +29.80(+1.93%)
May 11, 2010 1551 1557 1540 1543 0 +3.88(+0.25%)
May 10, 2010 1207 1541 1519 1539 0 +69.85(+4.75%)
May 07, 2010 1166 1499 1450 1470 0 -14.15(-0.95%)
May 06, 2010 1175 1552 1408 1484 0 -30.38(-2.01%)
May 05, 2010 1523 1540 1509 1514 0 -29.38(-1.90%)
May 04, 2010 1254 1570 1532 1544 0 -41.72(-2.63%)
May 03, 2010 1251 1593 1564 1585 0 +27.87(+1.79%)
Apr 30, 2010 1276 1603 1556 1557 0 -33.74(-2.12%)
Apr 29, 2010 1573 1600 1568 1591 0 +28.97(+1.85%)
Apr 28, 2010 1250 1577 1548 1562 0 -0.69(-0.04%)
Apr 27, 2010 1270 1593 1558 1563 0 -30.03(-1.89%)
Apr 26, 2010 1273 1598 1581 1593 0 +4.14(+0.26%)
Apr 23, 2010 1262 1592 1572 1589 0 +11.97(+0.76%)
Apr 22, 2010 1250 1586 1553 1577 0 -0.51(-0.03%)
Apr 21, 2010 1262 1585 1566 1577 0 +3.25(+0.21%)
Apr 20, 2010 1251 1584 1562 1574 0 +20.64(+1.33%)
Apr 19, 2010 1238 1559 1539 1553 0 -5.83(-0.37%)
Apr 16, 2010 1263 1581 1541 1559 0 -21.78(-1.38%)
Apr 15, 2010 1258 1589 1568 1581 0 +6.97(+0.44%)
Apr 14, 2010 1247 1581 1555 1574 0 +24.30(+1.57%)
Apr 13, 2010 1217 1554 1526 1550 0 +15.29(+1.00%)
Apr 12, 2010 1220 1541 1523 1534 0 -2.42(-0.16%)
Apr 09, 2010 1226 1546 1526 1537 0 -2.49(-0.16%)
Apr 08, 2010 1196 1542 1507 1539 0 +23.15(+1.53%)
Apr 07, 2010 1520 1525 1501 1516 0 -6.74(-0.44%)
Apr 06, 2010 1208 1530 1515 1523 0 -9.75(-0.64%)
Apr 05, 2010 1207 1537 1513 1533 0 +15.05(+0.99%)
Apr 01, 2010 1518 1518 1518 0 +15.75(+1.05%)
Mar 31, 2010 1504 1509 1491 1502 0 -6.57(-0.44%)
Mar 30, 2010 1508 1518 1502 1508 0 +3.48(+0.23%)
Mar 29, 2010 1497 1511 1491 1505 0 +11.64(+0.78%)
Mar 26, 2010 1172 1500 1482 1493 0 +1.13(+0.08%)
Mar 25, 2010 1175 1516 1488 1492 0 +5.47(+0.37%)
Mar 24, 2010 1169 1496 1477 1487 0 -10.40(-0.69%)
Mar 23, 2010 1182 1509 1484 1497 0 -4.22(-0.28%)
Mar 22, 2010 1162 1506 1480 1501 0 +8.15(+0.55%)
Mar 19, 2010 1180 1509 1486 1493 0 -4.05(-0.27%)
Mar 18, 2010 1488 1504 1485 1497 0 +5.13(+0.34%)
Mar 17, 2010 1172 1502 1486 1492 0 -0.49(-0.03%)
Mar 16, 2010 1160 1495 1478 1493 0 +12.01(+0.81%)
Mar 15, 2010 1475 1481 1474 1481 0 +1.53(+0.10%)
Mar 12, 2010 1479 1484 1468 1479 0 +6.60(+0.45%)
Mar 11, 2010 1456 1476 1454 1472 0 +12.62(+0.86%)
Mar 10, 2010 1456 1468 1446 1460 0 +4.20(+0.29%)
Mar 09, 2010 1438 1463 1436 1456 0 +14.66(+1.02%)
Mar 08, 2010 1444 1450 1435 1441 0 -0.96(-0.07%)
Mar 05, 2010 1430 1445 1427 1442 0 +19.72(+1.39%)
Mar 04, 2010 1096 1428 1411 1422 0 +5.24(+0.37%)
Mar 03, 2010 1094 1429 1410 1417 0 +0.54(+0.04%)
Mar 02, 2010 1094 1425 1408 1416 0 +5.10(+0.36%)
Mar 01, 2010 1079 1416 1394 1411 0 +19.27(+1.38%)
Feb 26, 2010 1075 1402 1383 1392 0 -6.33(-0.45%)
Feb 25, 2010 1052 1400 1364 1398 0 +10.15(+0.73%)
Feb 24, 2010 1064 1393 1377 1388 0 +4.34(+0.31%)
Feb 23, 2010 1070 1395 1374 1384 0 -9.10(-0.65%)
Feb 22, 2010 1072 1399 1386 1393 0 +3.53(+0.25%)
Feb 19, 2010 1050 1394 1370 1390 0 +13.59(+0.99%)
Feb 18, 2010 1045 1378 1362 1376 0 +8.17(+0.60%)
Feb 17, 2010 1051 1377 1357 1368 0 -0.97(-0.07%)
Feb 16, 2010 1031 1372 1347 1369 0 +22.54(+1.67%)
Feb 12, 2010 1346 1346 1346 0 -1.58(-0.12%)
Feb 11, 2010 1320 1353 1318 1348 0 +29.36(+2.23%)
Feb 10, 2010 1316 1326 1304 1318 0 +2.66(+0.20%)
Feb 09, 2010 1314 1330 1306 1316 0 +16.26(+1.25%)
Feb 08, 2010 1312 1321 1295 1299 0 -13.35(-1.02%)
Feb 05, 2010 1301 1316 1292 1313 0 +11.34(+0.87%)
Feb 04, 2010 1325 1328 1299 1301 0 -32.88(-2.46%)
Feb 03, 2010 1338 1351 1329 1334 0 -6.55(-0.49%)
Feb 02, 2010 1334 1348 1327 1341 0 +13.36(+1.01%)
Feb 01, 2010 1313 1335 1310 1328 0 +22.20(+1.70%)
Jan 29, 2010 1331 1341 1300 1305 0 -29.87(-2.24%)
Jan 28, 2010 1365 1371 1333 1335 0 -27.63(-2.03%)
Jan 27, 2010 1354 1367 1343 1363 0 +4.13(+0.30%)
Jan 26, 2010 1353 1369 1342 1359 0 +2.57(+0.19%)
Jan 25, 2010 1364 1368 1346 1356 0 +3.77(+0.28%)
Jan 22, 2010 1371 1383 1348 1352 0 -20.62(-1.50%)
Jan 21, 2010 1374 1404 1355 1373 0 -0.96(-0.07%)
Jan 20, 2010 1379 1382 1352 1374 0 -31.46(-2.24%)
Jan 19, 2010 1408 1411 1393 1405 0 -0.93(-0.07%)
Jan 15, 2010 1406 1406 1406 0 -12.45(-0.88%)
Jan 14, 2010 1432 1438 1412 1419 0 -16.82(-1.17%)
Jan 13, 2010 1436 1442 1420 1436 0 +1.75(+0.12%)
Jan 12, 2010 1436 1442 1422 1434 0 -12.64(-0.87%)
Jan 11, 2010 1459 1462 1437 1447 0 -5.96(-0.41%)
Jan 08, 2010 1412 1459 1410 1452 0 +38.81(+2.75%)
Jan 07, 2010 1418 1425 1402 1414 0 -9.29(-0.65%)
Jan 06, 2010 1424 1437 1418 1423 0 -1.98(-0.14%)
Jan 05, 2010 1412 1431 1407 1425 0 +15.47(+1.10%)
Jan 04, 2010 1408 1416 1397 1409 0 +13.80(+0.99%)
Dec 31, 2009 1396 1396 1396 0 -10.59(-0.75%)
Dec 30, 2009 1409 1414 1401 1406 0 -5.16(-0.37%)
Dec 29, 2009 1418 1425 1409 1411 0 -3.22(-0.23%)
Dec 28, 2009 1424 1426 1405 1415 0 -7.85(-0.55%)
Dec 24, 2009 1415 1429 1412 1422 0 +8.63(+0.61%)
Dec 23, 2009 1408 1421 1400 1414 0 +9.44(+0.67%)
Dec 22, 2009 1401 1409 1393 1404 0 +3.71(+0.26%)
Dec 21, 2009 1390 1407 1386 1401 0 +21.01(+1.52%)
Dec 18, 2009 1387 1393 1373 1380 0 -1.15(-0.08%)
Dec 17, 2009 1391 1395 1373 1381 0 -25.06(-1.78%)
Dec 16, 2009 1404 1412 1396 1406 0 +3.83(+0.27%)
Dec 15, 2009 1404 1413 1393 1402 0 -6.70(-0.48%)
Dec 14, 2009 1409 1412 1405 1409 0 +15.42(+1.11%)
Dec 11, 2009 1407 1413 1389 1393 0 -9.19(-0.66%)
Dec 10, 2009 1388 1407 1385 1403 0 +20.55(+1.49%)
Dec 09, 2009 1379 1386 1367 1382 0 +1.50(+0.11%)
Dec 08, 2009 1390 1397 1370 1380 0 -18.92(-1.35%)
Dec 07, 2009 1400 1413 1391 1399 0 -1.53(-0.11%)
Dec 04, 2009 1389 1408 1384 1401 0 +26.99(+1.96%)
Dec 03, 2009 1386 1391 1372 1374 0 -10.90(-0.79%)
Dec 02, 2009 1384 1393 1374 1385 0 -0.20(-0.01%)
Dec 01, 2009 1375 1397 1372 1385 0 +22.55(+1.66%)
Nov 30, 2009 1361 1373 1353 1362 0 +1.12(+0.08%)
Nov 27, 2009 1349 1371 1338 1361 0 -20.64(-1.49%)
Nov 25, 2009 1382 1382 1382 0 +3.85(+0.28%)
Nov 24, 2009 1387 1396 1371 1378 0 -16.03(-1.15%)
Nov 23, 2009 1396 1409 1389 1394 0 +11.63(+0.84%)
Nov 20, 2009 1374 1387 1370 1383 0 +0.45(+0.03%)
Nov 19, 2009 1393 1396 1372 1382 0 -18.62(-1.33%)
Nov 18, 2009 1402 1406 1390 1401 0 -1.47(-0.10%)
Nov 17, 2009 1388 1404 1383 1402 0 +8.30(+0.60%)
Nov 16, 2009 1384 1400 1380 1394 0 +14.11(+1.02%)
Nov 13, 2009 1373 1382 1366 1380 0 +14.90(+1.09%)
Nov 12, 2009 1376 1388 1359 1365 0 -11.42(-0.83%)
Nov 11, 2009 1373 1386 1367 1376 0 +11.72(+0.86%)
Nov 10, 2009 1363 1375 1355 1365 0 -4.38(-0.32%)
Nov 09, 2009 1360 1378 1350 1369 0 +17.68(+1.31%)
Nov 06, 2009 1328 1361 1323 1351 0 +24.34(+1.83%)
Nov 05, 2009 1318 1338 1312 1327 0 +17.49(+1.34%)
Nov 04, 2009 1322 1334 1303 1309 0 +1.91(+0.15%)
Nov 03, 2009 1304 1319 1284 1308 0 +120.93(+10.19%)
Nov 02, 2009 1183 1210 1168 1187 0 +7.52(+0.64%)
Oct 30, 2009 1196 1209 1172 1179 0 -20.95(-1.75%)
Oct 29, 2009 1183 1212 1175 1200 0 +26.30(+2.24%)
Oct 28, 2009 1195 1226 1171 1174 0 -15.99(-1.34%)
Oct 27, 2009 1230 1238 1182 1190 0 -39.82(-3.24%)
Oct 26, 2009 1236 1258 1223 1230 0 -0.90(-0.07%)
Oct 23, 2009 1228 1237 1219 1230 0 -59.64(-4.62%)
Oct 22, 2009 1292 1306 1260 1290 0 -6.48(-0.50%)
Oct 21, 2009 1308 1334 1288 1297 0 -18.82(-1.43%)
Oct 20, 2009 1306 1321 1304 1315 0 -8.78(-0.66%)
Oct 19, 2009 1321 1332 1312 1324 0 +8.56(+0.65%)
Oct 16, 2009 1298 1322 1287 1316 0 +8.68(+0.66%)
Oct 15, 2009 1303 1320 1293 1307 0 -6.50(-0.49%)
Oct 14, 2009 1278 1316 1268 1313 0 +60.39(+4.82%)
Oct 13, 2009 1257 1267 1237 1253 0 -2.80(-0.22%)
Oct 12, 2009 1268 1277 1244 1256 0 -3.92(-0.31%)
Oct 09, 2009 1251 1263 1243 1260 0 +9.99(+0.80%)
Oct 08, 2009 1237 1257 1229 1250 0 +27.94(+2.29%)
Oct 07, 2009 1217 1230 1207 1222 0 +1.41(+0.12%)
Oct 06, 2009 1219 1237 1206 1220 0 +12.18(+1.01%)
Oct 05, 2009 1193 1214 1181 1208 0 +20.61(+1.74%)
Oct 02, 2009 1181 1203 1170 1188 0 -6.16(-0.52%)
Oct 01, 2009 1209 1229 1188 1194 0 -14.56(-1.20%)
Sep 30, 2009 1229 1235 1195 1208 0 -15.23(-1.24%)
Sep 29, 2009 1241 1244 1219 1224 0 -19.55(-1.57%)
Sep 28, 2009 1226 1248 1217 1243 0 +26.36(+2.17%)
Sep 25, 2009 1233 1243 1207 1217 0 -21.63(-1.75%)
Sep 24, 2009 1258 1268 1227 1238 0 -17.70(-1.41%)
Sep 23, 2009 1284 1287 1254 1256 0 -20.14(-1.58%)
Sep 22, 2009 1278 1293 1270 1276 0 +10.95(+0.87%)
Sep 21, 2009 1269 1281 1254 1265 0 -16.74(-1.31%)
Sep 18, 2009 1285 1295 1270 1282 0 -0.32(-0.02%)
Sep 17, 2009 1292 1303 1276 1282 0 -17.94(-1.38%)
Sep 16, 2009 1316 1324 1281 1300 0 -5.73(-0.44%)
Sep 15, 2009 1297 1314 1278 1306 0 +9.36(+0.72%)
Sep 14, 2009 1281 1304 1273 1297 0 +3.37(+0.26%)
Sep 11, 2009 1312 1323 1281 1293 0 -11.49(-0.88%)
Sep 10, 2009 1285 1312 1276 1305 0 +23.41(+1.83%)
Sep 09, 2009 1275 1303 1263 1281 0 +6.82(+0.54%)
Sep 08, 2009 1290 1297 1269 1275 0 +0.05(+0.00%)
Sep 04, 2009 1275 1275 1275 0 +30.62(+2.46%)
Sep 03, 2009 1206 1247 1196 1244 0 +45.05(+3.76%)
Sep 02, 2009 1208 1216 1190 1199 0 -14.51(-1.20%)
Sep 01, 2009 1228 1253 1207 1213 0 -19.73(-1.60%)
Aug 31, 2009 1241 1247 1221 1233 0 -25.42(-2.02%)
Aug 28, 2009 1261 1274 1246 1259 0 +5.77(+0.46%)
Aug 27, 2009 1243 1259 1216 1253 0 +8.37(+0.67%)
Aug 26, 2009 1258 1265 1236 1244 0 -14.17(-1.13%)
Aug 25, 2009 1266 1285 1253 1259 0 -0.01(-0.00%)
Aug 24, 2009 1272 1284 1250 1259 0 -10.72(-0.84%)
Aug 21, 2009 1256 1276 1242 1269 0 +22.73(+1.82%)
Aug 20, 2009 1230 1255 1223 1247 0 +17.75(+1.44%)
Aug 19, 2009 1209 1241 1200 1229 0 +3.59(+0.29%)
Aug 18, 2009 1210 1231 1206 1225 0 +26.71(+2.23%)
Aug 17, 2009 1224 1226 1194 1198 0 -53.51(-4.27%)
Aug 14, 2009 1265 1269 1235 1252 0 -14.65(-1.16%)
Aug 13, 2009 1254 1269 1235 1267 0 +19.64(+1.57%)
Aug 12, 2009 1231 1262 1226 1247 0 +11.70(+0.95%)
Aug 11, 2009 1215 1244 1203 1235 0 +4.10(+0.33%)
Aug 10, 2009 1252 1255 1223 1231 0 -26.59(-2.11%)
Aug 07, 2009 1220 1275 1215 1258 0 +51.46(+4.27%)
Aug 06, 2009 1217 1227 1201 1206 0 -6.48(-0.53%)
Aug 05, 2009 1232 1235 1195 1213 0 -12.01(-0.98%)
Aug 04, 2009 1213 1235 1203 1225 0 +4.91(+0.40%)
Aug 03, 2009 1199 1231 1191 1220 0 +41.33(+3.51%)
Jul 31, 2009 1176 1193 1162 1179 0 +2.51(+0.21%)
Jul 30, 2009 1168 1199 1160 1176 0 +27.19(+2.37%)
Jul 29, 2009 1133 1154 1115 1149 0 -4.46(-0.39%)
Jul 28, 2009 1159 1176 1139 1153 0 -16.37(-1.40%)
Jul 27, 2009 1176 1179 1149 1170 0 -2.81(-0.24%)
Jul 25, 2009 1182 1192 1157 1173 0 +0.45(+0.04%)
Jul 24, 2009 1174 1190 1148 1172 0 -12.87(-1.09%)
Jul 23, 2009 1155 1209 1151 1185 0 +25.64(+2.21%)
Jul 22, 2009 1144 1175 1135 1159 0 +7.58(+0.66%)
Jul 21, 2009 1157 1171 1135 1152 0 +65.60(+6.04%)
Jun 26, 2009 1074 1096 1063 1086 0 +6.12(+0.57%)
Jun 25, 2009 1058 1086 1053 1080 0 +47.58(+4.61%)
Jun 24, 2009 1027 1058 1022 1032 0 +17.91(+1.77%)
Jun 23, 2009 1016 1028 993.13 1015 0 +2.39(+0.24%)
Jun 22, 2009 1050 1053 1009 1012 0 -50.87(-4.79%)
Jun 19, 2009 1052 1074 1043 1063 0 +19.44(+1.86%)
Jun 18, 2009 1049 1056 1026 1044 0 -3.76(-0.36%)
Jun 17, 2009 1053 1064 1033 1047 0 -9.40(-0.89%)
Jun 16, 2009 1061 1086 1052 1057 0 -3.09(-0.29%)
Jun 15, 2009 1097 1102 1042 1060 0 -52.98(-4.76%)
Jun 12, 2009 1083 1117 1077 1113 0 +25.46(+2.34%)
Jun 11, 2009 1093 1110 1078 1087 0 -5.70(-0.52%)
Jun 10, 2009 1114 1119 1073 1093 0 -11.96(-1.08%)
Jun 09, 2009 1105 1127 1094 1105 0 +3.43(+0.31%)
Jun 08, 2009 1106 1114 1086 1102 0 +6.38(+0.58%)
Jun 05, 2009 1108 1119 1082 1095 0 -0.14(-0.01%)
Jun 04, 2009 1072 1102 1058 1095 0 +29.06(+2.73%)
Jun 03, 2009 1089 1096 1050 1066 0 -33.19(-3.02%)
Jun 02, 2009 1088 1119 1078 1099 0 +14.35(+1.32%)
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.