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 31, 2012 1561 1591 1544 1577 0 +15.85(+1.02%)
May 30, 2012 1582 1584 1558 1561 0 -37.87(-2.37%)
May 29, 2012 1595 1610 1584 1599 0 +11.15(+0.70%)
May 25, 2012 1588 1588 1588 0 -13.99(-0.87%)
May 24, 2012 1606 1618 1580 1602 0 -0.29(-0.02%)
May 23, 2012 1572 1608 1556 1602 0 +14.48(+0.91%)
May 22, 2012 1585 1614 1570 1588 0 +4.45(+0.28%)
May 21, 2012 1544 1586 1538 1583 0 +44.12(+2.87%)
May 18, 2012 1565 1577 1533 1539 0 -19.60(-1.26%)
May 17, 2012 1605 1616 1554 1559 0 -42.83(-2.67%)
May 16, 2012 1611 1634 1596 1602 0 -1.91(-0.12%)
May 15, 2012 1595 1621 1588 1604 0 +6.38(+0.40%)
May 14, 2012 1589 1613 1580 1597 0 -8.79(-0.55%)
May 11, 2012 1599 1627 1597 1606 0 +0.39(+0.02%)
May 10, 2012 1622 1633 1600 1606 0 +0.38(+0.02%)
May 09, 2012 1612 1627 1599 1605 0 -25.76(-1.58%)
May 08, 2012 1641 1645 1612 1631 0 -20.81(-1.26%)
May 07, 2012 1641 1662 1635 1652 0 +3.60(+0.22%)
May 04, 2012 1662 1664 1638 1648 0 -20.91(-1.25%)
May 03, 2012 1693 1705 1666 1669 0 -19.48(-1.15%)
May 02, 2012 1676 1694 1664 1689 0 -6.10(-0.36%)
May 01, 2012 1671 1711 1668 1695 0 +28.51(+1.71%)
Apr 30, 2012 1677 1682 1652 1666 0 -16.99(-1.01%)
Apr 27, 2012 1681 1692 1666 1683 0 +9.20(+0.55%)
Apr 26, 2012 1660 1680 1646 1674 0 +7.42(+0.45%)
Apr 25, 2012 1645 1673 1638 1667 0 +39.00(+2.40%)
Apr 24, 2012 1604 1635 1601 1628 0 +29.12(+1.82%)
Apr 23, 2012 1580 1604 1568 1599 0 -3.57(-0.22%)
Apr 20, 2012 1593 1610 1581 1602 0 +15.91(+1.00%)
Apr 19, 2012 1608 1631 1572 1586 0 -35.01(-2.16%)
Apr 18, 2012 1616 1638 1603 1621 0 +4.91(+0.30%)
Apr 17, 2012 1607 1627 1598 1616 0 +18.13(+1.13%)
Apr 16, 2012 1596 1615 1588 1598 0 +7.58(+0.48%)
Apr 13, 2012 1595 1604 1582 1591 0 -10.68(-0.67%)
Apr 12, 2012 1565 1608 1561 1601 0 +45.74(+2.94%)
Apr 11, 2012 1554 1569 1543 1556 0 +20.31(+1.32%)
Apr 10, 2012 1565 1571 1525 1535 0 -35.13(-2.24%)
Apr 09, 2012 1574 1584 1563 1570 0 -28.39(-1.78%)
Apr 05, 2012 1589 1605 1581 1599 0 +3.58(+0.22%)
Apr 04, 2012 1580 1606 1576 1595 0 +0.31(+0.02%)
Apr 03, 2012 1608 1614 1577 1595 0 -16.62(-1.03%)
Apr 02, 2012 1577 1620 1573 1611 0 +28.72(+1.81%)
Mar 30, 2012 1590 1600 1577 1583 0 -0.32(-0.02%)
Mar 29, 2012 1575 1586 1546 1583 0 +0.44(+0.03%)
Mar 28, 2012 1605 1609 1568 1583 0 -24.71(-1.54%)
Mar 27, 2012 1613 1624 1598 1607 0 -5.69(-0.35%)
Mar 26, 2012 1587 1617 1582 1613 0 +39.82(+2.53%)
Mar 23, 2012 1583 1587 1562 1573 0 -4.85(-0.31%)
Mar 22, 2012 1601 1602 1569 1578 0 -39.85(-2.46%)
Mar 21, 2012 1607 1624 1597 1618 0 +13.15(+0.82%)
Mar 20, 2012 1619 1621 1590 1605 0 -26.29(-1.61%)
Mar 19, 2012 1626 1644 1619 1631 0 -1.58(-0.10%)
Mar 16, 2012 1632 1652 1621 1633 0 +5.07(+0.31%)
Mar 15, 2012 1560 1639 1557 1628 0 +68.81(+4.41%)
Mar 14, 2012 1591 1595 1552 1559 0 -33.14(-2.08%)
Mar 13, 2012 1564 1593 1556 1592 0 +32.42(+2.08%)
Mar 12, 2012 1567 1574 1553 1559 0 -6.12(-0.39%)
Mar 09, 2012 1576 1584 1554 1566 0 -6.13(-0.39%)
Mar 08, 2012 1554 1578 1540 1572 0 +30.98(+2.01%)
Mar 07, 2012 1536 1552 1527 1541 0 +6.42(+0.42%)
Mar 06, 2012 1545 1551 1517 1534 0 -37.06(-2.36%)
Mar 05, 2012 1584 1594 1562 1571 0 -16.59(-1.04%)
Mar 02, 2012 1600 1610 1582 1588 0 -15.14(-0.94%)
Mar 01, 2012 1590 1612 1583 1603 0 +15.81(+1.00%)
Feb 29, 2012 1610 1617 1582 1587 0 -18.82(-1.17%)
Feb 28, 2012 1617 1622 1595 1606 0 -7.35(-0.46%)
Feb 27, 2012 1595 1627 1590 1613 0 +5.09(+0.32%)
Feb 24, 2012 1599 1624 1594 1608 0 +6.76(+0.42%)
Feb 23, 2012 1595 1605 1576 1602 0 +7.70(+0.48%)
Feb 22, 2012 1583 1603 1578 1594 0 +4.76(+0.30%)
Feb 21, 2012 1587 1598 1574 1589 0 -2.40(-0.15%)
Feb 17, 2012 1592 1592 1592 0 +13.48(+0.85%)
Feb 16, 2012 1576 1590 1565 1578 0 +3.52(+0.22%)
Feb 15, 2012 1624 1629 1564 1575 0 -42.41(-2.62%)
Feb 14, 2012 1614 1625 1599 1617 0 -2.15(-0.13%)
Feb 13, 2012 1621 1631 1601 1619 0 +11.18(+0.70%)
Feb 10, 2012 1612 1618 1594 1608 0 -19.93(-1.22%)
Feb 09, 2012 1637 1647 1617 1628 0 -5.97(-0.37%)
Feb 08, 2012 1635 1648 1617 1634 0 -0.16(-0.01%)
Feb 07, 2012 1629 1642 1608 1634 0 +0.16(+0.01%)
Feb 06, 2012 1647 1656 1625 1634 0 -22.88(-1.38%)
Feb 03, 2012 1646 1668 1641 1657 0 +29.83(+1.83%)
Feb 02, 2012 1628 1641 1620 1627 0 +0.46(+0.03%)
Feb 01, 2012 1630 1654 1620 1626 0 +13.37(+0.83%)
Jan 31, 2012 1632 1637 1604 1613 0 -6.61(-0.41%)
Jan 30, 2012 1609 1631 1600 1620 0 -9.06(-0.56%)
Jan 27, 2012 1621 1641 1617 1629 0 +1.58(+0.10%)
Jan 26, 2012 1627 1650 1619 1627 0 +1.74(+0.11%)
Jan 25, 2012 1592 1630 1580 1625 0 +28.27(+1.77%)
Jan 24, 2012 1610 1623 1576 1597 0 -34.55(-2.12%)
Jan 23, 2012 1651 1657 1618 1632 0 -12.77(-0.78%)
Jan 20, 2012 1651 1660 1631 1644 0 -6.05(-0.37%)
Jan 19, 2012 1650 1673 1637 1650 0 +26.47(+1.63%)
Jan 18, 2012 1612 1637 1605 1624 0 +10.05(+0.62%)
Jan 17, 2012 1624 1633 1586 1614 0 -1.58(-0.10%)
Jan 13, 2012 1616 1616 1616 0 -26.42(-1.61%)
Jan 12, 2012 1649 1655 1626 1642 0 -3.10(-0.19%)
Jan 11, 2012 1632 1652 1628 1645 0 +6.94(+0.42%)
Jan 10, 2012 1636 1657 1629 1638 0 +21.00(+1.30%)
Jan 09, 2012 1601 1620 1587 1617 0 +24.00(+1.51%)
Jan 06, 2012 1607 1615 1586 1593 0 -11.31(-0.70%)
Jan 05, 2012 1601 1617 1587 1604 0 -5.27(-0.33%)
Jan 04, 2012 1587 1615 1581 1610 0 +43.22(+2.76%)
Dec 30, 2011 1555 1575 1552 1566 0 +14.03(+0.90%)
Dec 29, 2011 1541 1557 1536 1552 0 +14.73(+0.96%)
Dec 28, 2011 1559 1562 1532 1538 0 -18.88(-1.21%)
Dec 27, 2011 1557 1568 1550 1557 0 -0.65(-0.04%)
Dec 23, 2011 1557 1557 1557 0 +32.22(+2.11%)
Dec 21, 2011 1508 1528 1491 1525 0 +17.83(+1.18%)
Dec 20, 2011 1492 1515 1488 1507 0 +40.76(+2.78%)
Dec 19, 2011 1488 1501 1462 1466 0 -16.27(-1.10%)
Dec 16, 2011 1475 1498 1466 1483 0 +19.84(+1.36%)
Dec 15, 2011 1491 1496 1450 1463 0 -6.02(-0.41%)
Dec 14, 2011 1482 1492 1461 1469 0 -27.03(-1.81%)
Dec 13, 2011 1528 1542 1486 1496 0 -23.57(-1.55%)
Dec 12, 2011 1524 1532 1504 1520 0 -20.46(-1.33%)
Dec 09, 2011 1526 1546 1516 1540 0 +19.09(+1.26%)
Dec 08, 2011 1544 1552 1516 1521 0 -30.10(-1.94%)
Dec 07, 2011 1548 1562 1528 1551 0 -4.14(-0.27%)
Dec 06, 2011 1575 1582 1539 1555 0 -18.42(-1.17%)
Dec 05, 2011 1570 1591 1560 1574 0 +26.95(+1.74%)
Dec 02, 2011 1562 1573 1541 1547 0 -0.48(-0.03%)
Dec 01, 2011 1545 1559 1534 1547 0 -5.44(-0.35%)
Nov 30, 2011 1540 1559 1529 1552 0 +61.10(+4.10%)
Nov 29, 2011 1488 1511 1482 1491 0 +5.89(+0.40%)
Nov 28, 2011 1480 1496 1469 1486 0 +49.17(+3.42%)
Nov 25, 2011 1443 1456 1433 1436 0 -11.56(-0.80%)
Nov 23, 2011 1448 1448 1448 0 -36.81(-2.48%)
Nov 22, 2011 1488 1500 1477 1485 0 -3.37(-0.23%)
Nov 21, 2011 1508 1516 1476 1488 0 -46.09(-3.00%)
Nov 18, 2011 1523 1542 1510 1534 0 +16.56(+1.09%)
Nov 17, 2011 1534 1542 1502 1518 0 -22.74(-1.48%)
Nov 16, 2011 1546 1571 1534 1540 0 -22.92(-1.47%)
Nov 15, 2011 1552 1574 1539 1563 0 +2.64(+0.17%)
Nov 14, 2011 1564 1573 1549 1561 0 -10.50(-0.67%)
Nov 11, 2011 1553 1579 1550 1571 0 +36.82(+2.40%)
Nov 10, 2011 1520 1543 1510 1534 0 +32.24(+2.15%)
Nov 09, 2011 1519 1531 1495 1502 0 -58.51(-3.75%)
Nov 08, 2011 1557 1565 1523 1561 0 +10.94(+0.71%)
Nov 07, 2011 1537 1561 1521 1550 0 +8.48(+0.55%)
Nov 04, 2011 1527 1545 1501 1541 0 -6.14(-0.40%)
Nov 03, 2011 1537 1553 1514 1547 0 +28.59(+1.88%)
Nov 02, 2011 1524 1535 1501 1519 0 +19.18(+1.28%)
Nov 01, 2011 1471 1526 1458 1500 0 -33.07(-2.16%)
Oct 31, 2011 1557 1569 1530 1533 0 -27.60(-1.77%)
Oct 28, 2011 1544 1569 1533 1560 0 +6.06(+0.39%)
Oct 27, 2011 1521 1568 1516 1554 0 +80.25(+5.44%)
Oct 26, 2011 1462 1485 1444 1474 0 +25.91(+1.79%)
Oct 25, 2011 1458 1468 1425 1448 0 -25.34(-1.72%)
Oct 24, 2011 1466 1482 1456 1473 0 +10.14(+0.69%)
Oct 21, 2011 1444 1466 1434 1463 0 +39.03(+2.74%)
Oct 20, 2011 1414 1444 1402 1424 0 +22.04(+1.57%)
Oct 19, 2011 1416 1427 1395 1402 0 -15.39(-1.09%)
Oct 18, 2011 1364 1430 1358 1418 0 +52.22(+3.82%)
Oct 17, 2011 1403 1404 1361 1365 0 -42.42(-3.01%)
Oct 14, 2011 1397 1411 1384 1408 0 +29.39(+2.13%)
Oct 13, 2011 1388 1396 1363 1378 0 -20.71(-1.48%)
Oct 12, 2011 1399 1425 1386 1399 0 +11.50(+0.83%)
Oct 11, 2011 1375 1403 1367 1388 0 +2.12(+0.15%)
Oct 10, 2011 1361 1386 1355 1385 0 +46.38(+3.46%)
Oct 07, 2011 1356 1366 1327 1339 0 -9.84(-0.73%)
Oct 06, 2011 1324 1355 1323 1349 0 +40.23(+3.07%)
Oct 05, 2011 1270 1315 1259 1309 0 +38.96(+3.07%)
Oct 04, 2011 1204 1272 1186 1270 0 +46.41(+3.79%)
Oct 03, 2011 1241 1267 1222 1223 0 -30.13(-2.40%)
Sep 30, 2011 1279 1289 1252 1253 0 -50.00(-3.84%)
Sep 29, 2011 1290 1307 1275 1303 0 +36.72(+2.90%)
Sep 28, 2011 1304 1312 1264 1267 0 -37.54(-2.88%)
Sep 27, 2011 1307 1332 1292 1304 0 +27.77(+2.18%)
Sep 26, 2011 1273 1284 1241 1276 0 +14.91(+1.18%)
Sep 23, 2011 1229 1268 1225 1262 0 +24.23(+1.96%)
Sep 22, 2011 1219 1259 1199 1237 0 -23.12(-1.83%)
Sep 21, 2011 1335 1339 1260 1260 0 -88.54(-6.56%)
Sep 20, 2011 1370 1385 1346 1349 0 -17.35(-1.27%)
Sep 19, 2011 1379 1382 1348 1366 0 -40.01(-2.85%)
Sep 16, 2011 1409 1422 1393 1406 0 +4.83(+0.34%)
Sep 15, 2011 1392 1404 1373 1401 0 +28.99(+2.11%)
Sep 14, 2011 1354 1389 1320 1372 0 +22.96(+1.70%)
Sep 13, 2011 1311 1355 1307 1350 0 +43.28(+3.31%)
Sep 12, 2011 1294 1313 1275 1306 0 -6.57(-0.50%)
Sep 09, 2011 1339 1348 1304 1313 0 -42.32(-3.12%)
Sep 08, 2011 1369 1379 1350 1355 0 -25.66(-1.86%)
Sep 07, 2011 1372 1385 1360 1381 0 +27.77(+2.05%)
Sep 06, 2011 1318 1355 1306 1353 0 -7.56(-0.56%)
Sep 02, 2011 1361 1361 1361 0 -46.11(-3.28%)
Sep 01, 2011 1423 1442 1402 1407 0 -17.00(-1.19%)
Aug 31, 2011 1437 1453 1412 1424 0 -0.41(-0.03%)
Aug 30, 2011 1402 1434 1395 1424 0 +18.17(+1.29%)
Aug 29, 2011 1394 1408 1380 1406 0 +29.56(+2.15%)
Aug 26, 2011 1346 1382 1311 1376 0 +23.97(+1.77%)
Aug 25, 2011 1375 1385 1345 1352 0 -15.60(-1.14%)
Aug 24, 2011 1346 1370 1333 1368 0 +18.44(+1.37%)
Aug 23, 2011 1318 1351 1299 1350 0 +39.42(+3.01%)
Aug 22, 2011 1340 1346 1305 1310 0 -0.76(-0.06%)
Aug 19, 2011 1314 1355 1302 1311 0 -22.79(-1.71%)
Aug 18, 2011 1366 1377 1308 1334 0 -82.72(-5.84%)
Aug 17, 2011 1420 1438 1399 1416 0 +3.97(+0.28%)
Aug 16, 2011 1429 1441 1404 1412 0 -29.96(-2.08%)
Aug 15, 2011 1437 1456 1422 1442 0 +19.93(+1.40%)
Aug 12, 2011 1430 1445 1407 1422 0 +12.22(+0.87%)
Aug 11, 2011 1370 1429 1356 1410 0 +46.71(+3.43%)
Aug 10, 2011 1379 1409 1349 1364 0 -37.78(-2.70%)
Aug 09, 2011 1352 1404 1309 1401 0 +76.26(+5.76%)
Aug 08, 2011 1352 1380 1315 1325 0 -88.06(-6.23%)
Aug 05, 2011 1435 1444 1371 1413 0 -3.59(-0.25%)
Aug 04, 2011 1475 1484 1414 1417 0 -78.36(-5.24%)
Aug 03, 2011 1489 1501 1460 1495 0 +5.98(+0.40%)
Aug 02, 2011 1531 1545 1487 1489 0 -54.48(-3.53%)
Aug 01, 2011 1569 1574 1522 1544 0 -9.41(-0.61%)
Jul 29, 2011 1544 1563 1518 1553 0 -10.74(-0.69%)
Jul 28, 2011 1555 1591 1549 1564 0 +10.88(+0.70%)
Jul 27, 2011 1572 1589 1549 1553 0 -23.64(-1.50%)
Jul 26, 2011 1603 1605 1564 1576 0 -25.71(-1.60%)
Jul 25, 2011 1577 1615 1572 1602 0 +9.08(+0.57%)
Jul 22, 2011 1599 1605 1586 1593 0 -7.89(-0.49%)
Jul 21, 2011 1575 1611 1571 1601 0 +43.30(+2.78%)
Jul 20, 2011 1583 1586 1547 1558 0 -8.84(-0.56%)
Jul 19, 2011 1557 1575 1547 1567 0 +19.95(+1.29%)
Jul 18, 2011 1552 1556 1528 1547 0 -11.86(-0.76%)
Jul 15, 2011 1560 1564 1534 1558 0 +5.48(+0.35%)
Jul 14, 2011 1579 1586 1543 1553 0 -22.93(-1.46%)
Jul 13, 2011 1572 1598 1565 1576 0 +12.54(+0.80%)
Jul 12, 2011 1572 1582 1559 1563 0 -13.21(-0.84%)
Jul 11, 2011 1591 1594 1565 1577 0 -32.64(-2.03%)
Jul 08, 2011 1613 1622 1597 1609 0 -23.32(-1.43%)
Jul 07, 2011 1644 1648 1624 1633 0 +4.71(+0.29%)
Jul 06, 2011 1616 1638 1611 1628 0 +9.98(+0.62%)
Jul 05, 2011 1632 1635 1610 1618 0 -17.66(-1.08%)
Jul 01, 2011 1636 1636 1636 0 +34.25(+2.14%)
Jun 30, 2011 1584 1616 1579 1601 0 +24.14(+1.53%)
Jun 29, 2011 1569 1589 1559 1577 0 +20.24(+1.30%)
Jun 28, 2011 1535 1561 1529 1557 0 +26.93(+1.76%)
Jun 27, 2011 1524 1537 1514 1530 0 +6.56(+0.43%)
Jun 24, 2011 1544 1549 1517 1523 0 -19.39(-1.26%)
Jun 23, 2011 1531 1546 1517 1543 0 -11.01(-0.71%)
Jun 22, 2011 1562 1580 1549 1554 0 -11.29(-0.72%)
Jun 21, 2011 1546 1576 1544 1565 0 +29.68(+1.93%)
Jun 20, 2011 1537 1540 1526 1535 0 +16.10(+1.06%)
Jun 17, 2011 1516 1530 1506 1519 0 -435.73(-22.29%)
Jun 16, 2011 1966 1982 1943 1955 0 -31.71(-1.60%)
Jun 15, 2011 2008 2025 1983 1987 0 -39.40(-1.94%)
Jun 14, 2011 2015 2035 2010 2026 0 +14.32(+0.71%)
Jun 13, 2011 2007 2035 1995 2012 0 +23.53(+1.18%)
Jun 10, 2011 2017 2026 1984 1988 0 -36.30(-1.79%)
Jun 09, 2011 2003 2036 1999 2025 0 +25.27(+1.26%)
Jun 08, 2011 2011 2020 1991 1999 0 -20.29(-1.00%)
Jun 07, 2011 2014 2035 2007 2020 0 +12.12(+0.60%)
Jun 06, 2011 2023 2043 2004 2008 0 -21.13(-1.04%)
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.