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, 2013 2167 2201 2145 2146 0 -32.12(-1.47%)
May 30, 2013 2167 2195 2161 2178 0 +16.85(+0.78%)
May 29, 2013 2157 2179 2139 2161 0 -12.02(-0.55%)
May 28, 2013 2189 2204 2164 2173 0 +8.28(+0.38%)
May 24, 2013 2165 2165 2165 0 +4.65(+0.22%)
May 23, 2013 2159 2169 2135 2160 0 -18.86(-0.87%)
May 22, 2013 2207 2231 2173 2179 0 -29.70(-1.34%)
May 21, 2013 2218 2237 2201 2208 0 -7.46(-0.34%)
May 20, 2013 2216 2233 2203 2216 0 -3.55(-0.16%)
May 17, 2013 2189 2225 2179 2220 0 +29.09(+1.33%)
May 16, 2013 2194 2215 2180 2190 0 -8.67(-0.39%)
May 15, 2013 2182 2206 2175 2199 0 +52.37(+2.44%)
May 13, 2013 2147 2163 2126 2147 0 -3.68(-0.17%)
May 10, 2013 2144 2159 2134 2150 0 +6.24(+0.29%)
May 09, 2013 2161 2173 2138 2144 0 -21.08(-0.97%)
May 08, 2013 2139 2167 2131 2165 0 +19.81(+0.92%)
May 07, 2013 2128 2150 2122 2145 0 +23.48(+1.11%)
May 06, 2013 2105 2132 2100 2122 0 +19.38(+0.92%)
May 03, 2013 2088 2113 2071 2103 0 +32.42(+1.57%)
May 02, 2013 2046 2080 2042 2070 0 +29.24(+1.43%)
May 01, 2013 2080 2091 2036 2041 0 -43.71(-2.10%)
Apr 30, 2013 2071 2087 2054 2085 0 +12.18(+0.59%)
Apr 29, 2013 2061 2081 2052 2072 0 +14.02(+0.68%)
Apr 26, 2013 2065 2068 2053 2058 0 -3.99(-0.19%)
Apr 25, 2013 2058 2076 2047 2062 0 +16.71(+0.82%)
Apr 24, 2013 2052 2063 2026 2046 0 -1.23(-0.06%)
Apr 23, 2013 2052 2066 2031 2047 0 +2.24(+0.11%)
Apr 22, 2013 2040 2059 2018 2045 0 +8.14(+0.40%)
Apr 19, 2013 2006 2043 1994 2037 0 +33.77(+1.69%)
Apr 18, 2013 1997 2022 1980 2003 0 +27.32(+1.38%)
Apr 17, 2013 2001 2008 1960 1975 0 -41.26(-2.05%)
Apr 16, 2013 1988 2027 1981 2017 0 +45.87(+2.33%)
Apr 15, 2013 2033 2039 1969 1971 0 -76.32(-3.73%)
Apr 12, 2013 2043 2063 2032 2047 0 +4.27(+0.21%)
Apr 11, 2013 2042 2056 2027 2043 0 +2.69(+0.13%)
Apr 10, 2013 2020 2044 2015 2040 0 +26.48(+1.31%)
Apr 09, 2013 2026 2034 2001 2014 0 -5.88(-0.29%)
Apr 08, 2013 2002 2025 1996 2020 0 +15.22(+0.76%)
Apr 05, 2013 1964 2010 1948 2004 0 +5.73(+0.29%)
Apr 04, 2013 2005 2013 1979 1999 0 -12.07(-0.60%)
Apr 03, 2013 2046 2056 2001 2011 0 -35.56(-1.74%)
Apr 02, 2013 2062 2083 2040 2046 0 -5.67(-0.28%)
Apr 01, 2013 2088 2092 2048 2052 0 -35.98(-1.72%)
Mar 28, 2013 2088 2088 2088 0 +31.38(+1.53%)
Mar 27, 2013 2039 2064 2025 2057 0 +8.55(+0.42%)
Mar 26, 2013 2029 2053 2023 2048 0 +29.56(+1.46%)
Mar 25, 2013 2050 2059 2012 2018 0 -18.68(-0.92%)
Mar 22, 2013 2033 2050 2023 2037 0 +10.88(+0.54%)
Mar 21, 2013 2046 2056 2021 2026 0 -30.04(-1.46%)
Mar 20, 2013 2053 2067 2036 2056 0 +14.69(+0.72%)
Mar 19, 2013 2051 2061 2025 2042 0 -5.83(-0.28%)
Mar 18, 2013 2043 2069 2036 2047 0 -16.63(-0.81%)
Mar 15, 2013 2059 2079 2049 2064 0 -0.11(-0.01%)
Mar 14, 2013 2048 2066 2037 2064 0 +21.33(+1.04%)
Mar 13, 2013 2039 2050 2025 2043 0 +4.26(+0.21%)
Mar 12, 2013 2045 2054 2027 2039 0 -7.14(-0.35%)
Mar 11, 2013 2033 2055 2030 2046 0 +12.28(+0.60%)
Mar 08, 2013 2029 2049 2013 2033 0 +15.55(+0.77%)
Mar 07, 2013 2036 2043 2008 2018 0 -17.19(-0.84%)
Mar 06, 2013 2054 2068 2028 2035 0 -6.47(-0.32%)
Mar 05, 2013 2040 2062 2026 2042 0 +9.74(+0.48%)
Mar 04, 2013 2001 2038 1994 2032 0 +25.95(+1.29%)
Mar 01, 2013 1998 2017 1979 2006 0 +0.52(+0.03%)
Feb 28, 2013 2002 2021 1995 2005 0 +12.62(+0.63%)
Feb 27, 2013 1947 2004 1943 1993 0 +45.89(+2.36%)
Feb 26, 2013 1945 1955 1925 1947 0 -26.14(-1.32%)
Feb 22, 2013 1956 1980 1946 1973 0 +25.49(+1.31%)
Feb 21, 2013 1955 1963 1939 1947 0 -10.90(-0.56%)
Feb 20, 2013 1993 1998 1955 1958 0 -12.42(-0.63%)
Feb 15, 2013 1971 1971 1971 0 +1.74(+0.09%)
Feb 14, 2013 1955 1972 1949 1969 0 +7.84(+0.40%)
Feb 13, 2013 1954 1971 1948 1961 0 +13.71(+0.70%)
Feb 12, 2013 1931 1954 1925 1948 0 +16.87(+0.87%)
Feb 11, 2013 1914 1940 1909 1931 0 +18.52(+0.97%)
Feb 08, 2013 1900 1915 1893 1912 0 +13.48(+0.71%)
Feb 07, 2013 1904 1912 1887 1899 0 -8.30(-0.44%)
Feb 06, 2013 1895 1912 1891 1907 0 +14.10(+0.74%)
Feb 04, 2013 1901 1917 1887 1893 0 -22.58(-1.18%)
Feb 01, 2013 1911 1922 1899 1915 0 +18.21(+0.96%)
Jan 31, 2013 1891 1910 1883 1897 0 +5.22(+0.28%)
Jan 30, 2013 1918 1922 1882 1892 0 -33.61(-1.75%)
Jan 29, 2013 1900 1936 1896 1926 0 +24.43(+1.28%)
Jan 28, 2013 1914 1919 1892 1901 0 -6.72(-0.35%)
Jan 25, 2013 1906 1920 1888 1908 0 +5.76(+0.30%)
Jan 24, 2013 1889 1916 1874 1902 0 +10.91(+0.58%)
Jan 23, 2013 1876 1907 1866 1891 0 +18.76(+1.00%)
Jan 22, 2013 1863 1880 1851 1872 0 +9.53(+0.51%)
Jan 18, 2013 1863 1863 1863 0 +7.66(+0.41%)
Jan 17, 2013 1860 1865 1845 1855 0 +5.35(+0.29%)
Jan 16, 2013 1841 1857 1835 1850 0 +0.32(+0.02%)
Jan 15, 2013 1835 1853 1831 1850 0 +7.97(+0.43%)
Jan 14, 2013 1839 1852 1833 1842 0 +6.87(+0.37%)
Jan 12, 2013 1838 1850 1824 1835 0 +0.00(+0.00%)
Jan 11, 2013 1838 1850 1824 1835 0 +0.86(+0.05%)
Jan 10, 2013 1829 1842 1812 1834 0 +6.84(+0.37%)
Jan 09, 2013 1820 1840 1812 1827 0 +10.88(+0.60%)
Jan 08, 2013 1813 1825 1799 1816 0 +0.58(+0.03%)
Jan 07, 2013 1820 1824 1802 1816 0 -11.76(-0.64%)
Jan 04, 2013 1806 1835 1798 1827 0 +26.22(+1.46%)
Jan 03, 2013 1793 1822 1787 1801 0 +3.56(+0.20%)
Jan 02, 2013 1806 1811 1775 1798 0 +40.40(+2.30%)
Dec 31, 2012 1757 1757 1757 0 +23.30(+1.34%)
Dec 28, 2012 1738 1753 1731 1734 0 -12.80(-0.73%)
Dec 27, 2012 1747 1753 1727 1747 0 -1.66(-0.09%)
Dec 26, 2012 1759 1765 1743 1748 0 -9.81(-0.56%)
Dec 24, 2012 1758 1758 1758 0 -4.33(-0.25%)
Dec 21, 2012 1752 1771 1745 1762 0 -8.95(-0.51%)
Dec 20, 2012 1761 1776 1750 1771 0 +11.10(+0.63%)
Dec 19, 2012 1773 1780 1754 1760 0 -12.75(-0.72%)
Dec 18, 2012 1752 1777 1744 1773 0 +19.99(+1.14%)
Dec 17, 2012 1746 1759 1734 1753 0 +14.94(+0.86%)
Dec 14, 2012 1736 1757 1731 1738 0 -4.76(-0.27%)
Dec 13, 2012 1743 1756 1734 1743 0 -0.51(-0.03%)
Dec 12, 2012 1748 1760 1734 1743 0 +3.84(+0.22%)
Dec 11, 2012 1758 1764 1734 1740 0 -14.06(-0.80%)
Dec 10, 2012 1737 1758 1734 1754 0 +17.12(+0.99%)
Dec 07, 2012 1735 1748 1721 1737 0 +4.50(+0.26%)
Dec 06, 2012 1727 1742 1712 1732 0 +8.35(+0.48%)
Dec 05, 2012 1707 1737 1697 1724 0 +22.36(+1.31%)
Dec 04, 2012 1688 1710 1684 1701 0 -4.39(-0.26%)
Nov 30, 2012 1708 1714 1694 1706 0 -4.55(-0.27%)
Nov 29, 2012 1710 1718 1695 1710 0 +8.06(+0.47%)
Nov 28, 2012 1682 1705 1669 1702 0 +8.70(+0.51%)
Nov 27, 2012 1687 1707 1679 1693 0 +5.14(+0.30%)
Nov 26, 2012 1676 1692 1669 1688 0 +5.72(+0.34%)
Nov 24, 2012 1662 1684 1659 1683 0 +0.00(+0.00%)
Nov 23, 2012 1662 1684 1659 1683 0 +27.00(+1.63%)
Nov 21, 2012 1656 1656 1656 0 +5.36(+0.32%)
Nov 20, 2012 1655 1663 1637 1650 0 -6.97(-0.42%)
Nov 19, 2012 1639 1660 1632 1657 0 +34.63(+2.13%)
Nov 16, 2012 1633 1639 1605 1623 0 -7.88(-0.48%)
Nov 15, 2012 1637 1647 1616 1630 0 -5.68(-0.35%)
Nov 14, 2012 1677 1683 1632 1636 0 -38.59(-2.30%)
Nov 13, 2012 1664 1694 1662 1675 0 -0.52(-0.03%)
Nov 12, 2012 1665 1683 1660 1675 0 +14.81(+0.89%)
Nov 09, 2012 1670 1682 1657 1660 0 -13.21(-0.79%)
Nov 08, 2012 1689 1697 1671 1674 0 -15.99(-0.95%)
Nov 07, 2012 1704 1717 1682 1690 0 -36.88(-2.14%)
Nov 06, 2012 1724 1735 1713 1727 0 +9.75(+0.57%)
Nov 05, 2012 1710 1729 1704 1717 0 +1.34(+0.08%)
Nov 02, 2012 1739 1750 1714 1715 0 -19.73(-1.14%)
Nov 01, 2012 1705 1741 1700 1735 0 +32.77(+1.92%)
Oct 31, 2012 1715 1725 1696 1702 0 -9.92(-0.58%)
Oct 26, 2012 1712 1712 1712 0 +7.99(+0.47%)
Oct 25, 2012 1703 1720 1690 1704 0 +7.37(+0.43%)
Oct 24, 2012 1721 1732 1684 1697 0 -25.65(-1.49%)
Oct 23, 2012 1715 1732 1691 1723 0 -6.54(-0.38%)
Oct 19, 2012 1743 1753 1718 1729 0 -12.16(-0.70%)
Oct 18, 2012 1735 1764 1725 1741 0 +3.30(+0.19%)
Oct 17, 2012 1735 1747 1711 1738 0 -4.70(-0.27%)
Oct 16, 2012 1724 1748 1718 1743 0 +24.99(+1.45%)
Oct 15, 2012 1714 1724 1700 1718 0 +4.53(+0.26%)
Oct 12, 2012 1709 1722 1695 1713 0 +8.05(+0.47%)
Oct 11, 2012 1713 1721 1703 1705 0 +1.75(+0.10%)
Oct 10, 2012 1709 1717 1694 1703 0 -6.67(-0.39%)
Oct 09, 2012 1731 1739 1706 1710 0 -18.52(-1.07%)
Oct 08, 2012 1718 1736 1713 1729 0 +5.23(+0.30%)
Oct 06, 2012 1721 1736 1714 1723 0 +0.00(+0.00%)
Oct 05, 2012 1721 1736 1714 1723 0 +13.27(+0.78%)
Oct 04, 2012 1704 1719 1698 1710 0 +22.75(+1.35%)
Oct 03, 2012 1679 1695 1667 1687 0 +12.45(+0.74%)
Oct 02, 2012 1676 1685 1661 1675 0 +6.25(+0.37%)
Oct 01, 2012 1668 1680 1659 1669 0 +0.30(+0.02%)
Sep 28, 2012 1674 1679 1652 1668 0 -12.97(-0.77%)
Sep 27, 2012 1685 1695 1668 1681 0 +5.20(+0.31%)
Sep 26, 2012 1684 1694 1668 1676 0 -15.50(-0.92%)
Sep 25, 2012 1710 1717 1688 1692 0 -12.73(-0.75%)
Sep 24, 2012 1673 1711 1668 1704 0 +25.76(+1.53%)
Sep 21, 2012 1711 1715 1676 1679 0 -22.63(-1.33%)
Sep 20, 2012 1724 1738 1687 1701 0 -80.65(-4.53%)
Sep 19, 2012 1776 1792 1758 1782 0 -10.82(-0.60%)
Sep 18, 2012 1797 1802 1775 1793 0 -6.14(-0.34%)
Sep 17, 2012 1813 1817 1789 1799 0 -17.65(-0.97%)
Sep 14, 2012 1803 1830 1797 1816 0 +20.31(+1.13%)
Sep 13, 2012 1784 1804 1766 1796 0 +10.48(+0.59%)
Sep 12, 2012 1779 1795 1770 1786 0 +9.92(+0.56%)
Sep 11, 2012 1758 1784 1756 1776 0 +20.58(+1.17%)
Sep 10, 2012 1750 1765 1745 1755 0 +4.45(+0.25%)
Sep 07, 2012 1736 1753 1730 1751 0 +13.72(+0.79%)
Sep 06, 2012 1707 1740 1705 1737 0 +38.75(+2.28%)
Sep 05, 2012 1720 1724 1680 1698 0 -28.17(-1.63%)
Sep 04, 2012 1730 1740 1710 1726 0 -8.36(-0.48%)
Aug 31, 2012 1735 1735 1735 0 +1.69(+0.10%)
Aug 30, 2012 1738 1743 1726 1733 0 -15.72(-0.90%)
Aug 29, 2012 1755 1758 1740 1749 0 -4.66(-0.27%)
Aug 27, 2012 1763 1768 1748 1753 0 -7.68(-0.44%)
Aug 24, 2012 1752 1767 1747 1761 0 +6.16(+0.35%)
Aug 23, 2012 1769 1771 1743 1755 0 -18.25(-1.03%)
Aug 22, 2012 1772 1781 1763 1773 0 -4.95(-0.28%)
Aug 21, 2012 1783 1795 1771 1778 0 -1.83(-0.10%)
Aug 20, 2012 1782 1789 1771 1780 0 -3.25(-0.18%)
Aug 17, 2012 1775 1788 1770 1783 0 +9.57(+0.54%)
Aug 16, 2012 1762 1782 1758 1774 0 +11.91(+0.68%)
Aug 15, 2012 1743 1769 1739 1762 0 +15.32(+0.88%)
Aug 14, 2012 1755 1758 1741 1746 0 +2.57(+0.15%)
Aug 13, 2012 1743 1750 1733 1744 0 -4.84(-0.28%)
Aug 11, 2012 1730 1753 1725 1749 0 +0.00(+0.00%)
Aug 10, 2012 1730 1753 1725 1749 0 +10.80(+0.62%)
Aug 09, 2012 1737 1748 1728 1738 0 -5.31(-0.30%)
Aug 08, 2012 1747 1761 1736 1743 0 -8.24(-0.47%)
Aug 07, 2012 1755 1768 1745 1752 0 +7.02(+0.40%)
Aug 06, 2012 1758 1765 1741 1744 0 -8.72(-0.50%)
Aug 03, 2012 1743 1773 1738 1753 0 +38.42(+2.24%)
Aug 02, 2012 1703 1725 1689 1715 0 +1.78(+0.10%)
Aug 01, 2012 1743 1750 1708 1713 0 -21.03(-1.21%)
Jul 31, 2012 1737 1755 1729 1734 0 -4.25(-0.24%)
Jul 30, 2012 1738 1751 1725 1738 0 -1.30(-0.07%)
Jul 27, 2012 1722 1752 1714 1740 0 +31.06(+1.82%)
Jul 26, 2012 1695 1719 1687 1709 0 +42.80(+2.57%)
Jul 25, 2012 1659 1682 1642 1666 0 +12.29(+0.74%)
Jul 24, 2012 1657 1677 1636 1653 0 -3.23(-0.19%)
Jul 23, 2012 1657 1669 1642 1657 0 -28.17(-1.67%)
Jul 20, 2012 1704 1709 1677 1685 0 -32.77(-1.91%)
Jul 19, 2012 1692 1729 1688 1718 0 +32.60(+1.93%)
Jul 18, 2012 1679 1697 1668 1685 0 +2.83(+0.17%)
Jul 17, 2012 1677 1691 1657 1682 0 +10.94(+0.65%)
Jul 16, 2012 1670 1682 1661 1671 0 -5.49(-0.33%)
Jul 14, 2012 1646 1681 1643 1677 0 +0.00(+0.00%)
Jul 13, 2012 1646 1681 1643 1677 0 +32.05(+1.95%)
Jul 12, 2012 1638 1654 1628 1645 0 -1.64(-0.10%)
Jul 11, 2012 1646 1666 1635 1646 0 +3.78(+0.23%)
Jul 10, 2012 1669 1678 1634 1643 0 -16.32(-0.98%)
Jul 09, 2012 1650 1668 1643 1659 0 +2.59(+0.16%)
Jul 06, 2012 1652 1666 1643 1656 0 -10.80(-0.65%)
Jul 05, 2012 1671 1683 1657 1667 0 -5.25(-0.31%)
Jul 03, 2012 1672 1672 1672 0 +12.20(+0.73%)
Jul 02, 2012 1669 1675 1643 1660 0 -5.68(-0.34%)
Jun 30, 2012 1660 1675 1645 1666 0 -0.90(-0.05%)
Jun 29, 2012 1660 1675 1645 1667 0 +42.43(+2.61%)
Jun 28, 2012 1606 1628 1587 1624 0 +5.82(+0.36%)
Jun 27, 2012 1617 1627 1601 1618 0 +6.74(+0.42%)
Jun 26, 2012 1605 1621 1592 1612 0 +9.78(+0.61%)
Jun 25, 2012 1613 1617 1588 1602 0 -30.59(-1.87%)
Jun 22, 2012 1620 1641 1602 1633 0 -1.78(-0.11%)
Jun 21, 2012 1663 1674 1631 1634 0 -27.97(-1.68%)
Jun 20, 2012 1665 1672 1644 1662 0 -5.31(-0.32%)
Jun 19, 2012 1664 1683 1655 1668 0 +12.37(+0.75%)
Jun 18, 2012 1607 1662 1603 1655 0 +40.65(+2.52%)
Jun 15, 2012 1606 1624 1598 1615 0 +16.80(+1.05%)
Jun 14, 2012 1590 1608 1573 1598 0 +10.70(+0.67%)
Jun 13, 2012 1581 1608 1574 1587 0 -3.87(-0.24%)
Jun 12, 2012 1569 1595 1560 1591 0 +28.86(+1.85%)
Jun 11, 2012 1591 1597 1560 1562 0 -13.80(-0.88%)
Jun 08, 2012 1566 1580 1550 1576 0 +2.25(+0.14%)
Jun 07, 2012 1593 1608 1569 1574 0 +5.73(+0.37%)
Jun 06, 2012 1534 1572 1532 1568 0 +42.44(+2.78%)
Jun 05, 2012 1513 1535 1507 1525 0 +4.96(+0.33%)
Jun 04, 2012 1533 1541 1496 1520 0 -12.18(-0.79%)
Jun 02, 2012 1552 1562 1528 1533 0 +0.00(+0.00%)
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.