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, 2016 1610 1631 1595 1611 0 +3.39(+0.21%)
May 27, 2016 1608 1608 1608 1608 0 +3.70(+0.23%)
May 26, 2016 1603 1618 1591 1604 0 +4.84(+0.30%)
May 25, 2016 1580 1605 1577 1599 0 +24.69(+1.57%)
May 24, 2016 1589 1601 1565 1575 0 -5.13(-0.32%)
May 23, 2016 1588 1596 1575 1580 0 -11.49(-0.72%)
May 20, 2016 1582 1600 1578 1591 0 +17.57(+1.12%)
May 19, 2016 1582 1589 1559 1574 0 -26.31(-1.64%)
May 18, 2016 1591 1626 1580 1600 0 +2.57(+0.16%)
May 17, 2016 1593 1624 1586 1597 0 +0.90(+0.06%)
May 16, 2016 1595 1619 1593 1596 0 +4.80(+0.30%)
May 13, 2016 1619 1628 1584 1592 0 -32.78(-2.02%)
May 12, 2016 1644 1654 1614 1624 0 -9.54(-0.58%)
May 11, 2016 1654 1659 1629 1634 0 -20.80(-1.26%)
May 10, 2016 1631 1664 1626 1655 0 +31.02(+1.91%)
May 09, 2016 1643 1645 1617 1624 0 -23.14(-1.41%)
May 06, 2016 1630 1657 1626 1647 0 +5.74(+0.35%)
May 05, 2016 1655 1667 1638 1641 0 -4.83(-0.29%)
May 04, 2016 1660 1674 1638 1646 0 -26.75(-1.60%)
May 03, 2016 1684 1689 1658 1673 0 -30.63(-1.80%)
May 02, 2016 1702 1712 1682 1703 0 +7.34(+0.43%)
Apr 29, 2016 1712 1726 1682 1696 0 -19.08(-1.11%)
Apr 28, 2016 1720 1745 1707 1715 0 -12.81(-0.74%)
Apr 27, 2016 1716 1737 1706 1728 0 +12.69(+0.74%)
Apr 26, 2016 1697 1726 1679 1715 0 -6.06(-0.35%)
Apr 25, 2016 1739 1744 1705 1721 0 -27.29(-1.56%)
Apr 22, 2016 1729 1758 1720 1749 0 +45.19(+2.65%)
Apr 21, 2016 1694 1719 1680 1703 0 +17.44(+1.03%)
Apr 20, 2016 1674 1699 1654 1686 0 +9.87(+0.59%)
Apr 19, 2016 1668 1686 1655 1676 0 +28.27(+1.72%)
Apr 18, 2016 1635 1661 1622 1648 0 -0.11(-0.01%)
Apr 15, 2016 1663 1670 1642 1648 0 -14.74(-0.89%)
Apr 14, 2016 1664 1675 1643 1663 0 +5.52(+0.33%)
Apr 13, 2016 1632 1669 1619 1657 0 +45.70(+2.84%)
Apr 12, 2016 1593 1623 1586 1611 0 +20.50(+1.29%)
Apr 11, 2016 1593 1623 1580 1591 0 -2.93(-0.18%)
Apr 08, 2016 1584 1613 1577 1594 0 +28.60(+1.83%)
Apr 07, 2016 1565 1579 1553 1565 0 -12.75(-0.81%)
Apr 06, 2016 1579 1585 1553 1578 0 -1.19(-0.08%)
Apr 05, 2016 1569 1590 1559 1579 0 -6.69(-0.42%)
Apr 04, 2016 1597 1614 1581 1586 0 -13.43(-0.84%)
Apr 01, 2016 1590 1606 1570 1599 0 -5.97(-0.37%)
Mar 31, 2016 1619 1628 1597 1605 0 -16.78(-1.03%)
Mar 30, 2016 1610 1641 1604 1622 0 +23.26(+1.45%)
Mar 29, 2016 1566 1604 1554 1599 0 +23.43(+1.49%)
Mar 28, 2016 1595 1599 1559 1575 0 -20.64(-1.29%)
Mar 24, 2016 1596 1596 1596 1596 0 +6.04(+0.38%)
Mar 23, 2016 1611 1616 1587 1590 0 -22.47(-1.39%)
Mar 22, 2016 1623 1633 1605 1612 0 -25.06(-1.53%)
Mar 21, 2016 1638 1656 1624 1638 0 -1.75(-0.11%)
Mar 18, 2016 1634 1659 1624 1639 0 +11.62(+0.71%)
Mar 17, 2016 1591 1634 1578 1628 0 +42.68(+2.69%)
Mar 16, 2016 1570 1593 1556 1585 0 +13.79(+0.88%)
Mar 15, 2016 1567 1579 1546 1571 0 -10.73(-0.68%)
Mar 14, 2016 1577 1598 1570 1582 0 -4.57(-0.29%)
Mar 11, 2016 1556 1592 1550 1586 0 +49.16(+3.20%)
Mar 10, 2016 1564 1576 1520 1537 0 -18.75(-1.20%)
Mar 09, 2016 1547 1570 1533 1556 0 +18.86(+1.23%)
Mar 08, 2016 1572 1581 1532 1537 0 -48.69(-3.07%)
Mar 07, 2016 1546 1591 1540 1586 0 +31.82(+2.05%)
Mar 04, 2016 1537 1566 1531 1554 0 +21.64(+1.41%)
Mar 03, 2016 1521 1544 1512 1532 0 +13.87(+0.91%)
Mar 02, 2016 1530 1547 1509 1519 0 -9.86(-0.65%)
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.