Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shipping Sector (CIX: MSECTOR775 )

575.87 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 31, 2013 979.28 999.39 971.84 985.95 0 +11.73(+1.20%)
Jan 30, 2013 985.96 991.78 966.86 974.23 0 -11.80(-1.20%)
Jan 29, 2013 976.74 992.52 968.62 986.03 0 +8.45(+0.86%)
Jan 28, 2013 966.99 986.30 958.82 977.58 0 +12.96(+1.34%)
Jan 25, 2013 959.05 972.67 950.28 964.62 0 +3.82(+0.40%)
Jan 24, 2013 960.24 972.26 950.42 960.80 0 +1.21(+0.13%)
Jan 23, 2013 965.13 972.60 953.37 959.59 0 -5.09(-0.53%)
Jan 22, 2013 955.73 968.80 948.87 964.67 0 +9.08(+0.95%)
Jan 21, 2013 948.72 961.87 942.61 955.59 0 +0.00(+0.00%)
Jan 18, 2013 948.72 961.87 942.61 955.59 0 +8.34(+0.88%)
Jan 17, 2013 940.81 957.91 936.22 947.25 0 +12.86(+1.38%)
Jan 16, 2013 928.61 943.65 924.78 934.39 0 +2.68(+0.29%)
Jan 15, 2013 927.99 940.08 920.61 931.71 0 +0.55(+0.06%)
Jan 14, 2013 932.72 939.37 922.00 931.15 0 -1.17(-0.13%)
Jan 12, 2013 940.19 946.28 926.05 932.32 0 +0.00(+0.00%)
Jan 11, 2013 940.19 946.28 926.05 932.32 0 -8.00(-0.85%)
Jan 10, 2013 938.58 946.92 931.15 940.33 0 +7.92(+0.85%)
Jan 09, 2013 934.39 941.15 923.44 932.41 0 +0.66(+0.07%)
Jan 08, 2013 931.09 940.94 920.84 931.75 0 -4.08(-0.44%)
Jan 07, 2013 933.94 944.87 922.54 935.83 0 +0.92(+0.10%)
Jan 04, 2013 914.63 942.40 910.23 934.91 0 +22.47(+2.46%)
Jan 03, 2013 912.06 927.61 901.65 912.43 0 +0.44(+0.05%)
Jan 02, 2013 902.92 915.04 889.56 911.99 0 +25.73(+2.90%)
Dec 31, 2012 867.77 889.84 863.36 886.26 0 +17.29(+1.99%)
Dec 28, 2012 872.78 880.49 862.80 868.97 0 -9.56(-1.09%)
Dec 27, 2012 879.90 891.20 867.52 878.52 0 -0.81(-0.09%)
Dec 26, 2012 887.37 891.60 874.64 879.34 0 -6.97(-0.79%)
Dec 24, 2012 886.31 886.31 886.31 0 -59.93(-6.33%)
Dec 21, 2012 944.60 958.28 927.87 946.24 0 -16.22(-1.69%)
Dec 20, 2012 955.95 967.43 949.25 962.46 0 +5.38(+0.56%)
Dec 19, 2012 953.58 965.97 947.67 957.08 0 +3.17(+0.33%)
Dec 18, 2012 931.03 960.72 925.70 953.91 0 +21.30(+2.28%)
Dec 17, 2012 923.51 935.92 915.15 932.61 0 +8.91(+0.96%)
Dec 14, 2012 920.56 936.43 911.98 923.70 0 +1.01(+0.11%)
Dec 13, 2012 926.76 935.15 916.37 922.69 0 -12.81(-1.37%)
Dec 12, 2012 944.63 948.99 929.89 935.50 0 -6.99(-0.74%)
Dec 11, 2012 941.80 950.37 934.31 942.49 0 +3.02(+0.32%)
Dec 10, 2012 939.19 946.93 930.71 939.47 0 +1.58(+0.17%)
Dec 07, 2012 935.57 945.71 928.46 937.89 0 +4.43(+0.47%)
Dec 06, 2012 939.42 944.76 921.89 933.46 0 -6.43(-0.68%)
Dec 05, 2012 947.38 959.25 932.33 939.89 0 -6.69(-0.71%)
Dec 04, 2012 946.29 954.98 936.06 946.58 0 -5.23(-0.55%)
Nov 30, 2012 952.96 958.79 940.62 951.81 0 -1.08(-0.11%)
Nov 29, 2012 955.19 965.47 942.78 952.89 0 +6.23(+0.66%)
Nov 28, 2012 933.77 950.37 916.69 946.66 0 +8.80(+0.94%)
Nov 27, 2012 940.19 951.47 930.80 937.86 0 +28.93(+3.18%)
Nov 26, 2012 906.48 916.57 895.10 908.93 0 -1.40(-0.15%)
Nov 24, 2012 899.30 915.25 895.33 910.32 0 +0.00(+0.00%)
Nov 23, 2012 899.30 915.27 895.33 910.32 0 +10.75(+1.19%)
Nov 22, 2012 897.88 906.69 886.64 899.57 0 +0.04(+0.01%)
Nov 21, 2012 897.52 906.65 886.59 899.53 0 +1.74(+0.19%)
Nov 20, 2012 892.25 903.60 880.82 897.79 0 +58.43(+6.96%)
Nov 19, 2012 827.50 844.27 822.32 839.36 0 +17.88(+2.18%)
Nov 16, 2012 813.26 828.51 799.52 821.48 0 +7.22(+0.89%)
Nov 15, 2012 819.06 831.65 802.15 814.26 0 -7.88(-0.96%)
Nov 14, 2012 828.89 839.56 815.20 822.14 0 -3.66(-0.44%)
Nov 13, 2012 829.59 840.06 819.96 825.81 0 -8.89(-1.07%)
Nov 12, 2012 835.91 848.63 826.49 834.70 0 +1.28(+0.15%)
Nov 09, 2012 834.26 845.96 824.93 833.42 0 -4.57(-0.55%)
Nov 08, 2012 854.02 860.69 833.64 838.00 0 -17.95(-2.10%)
Nov 07, 2012 866.25 871.83 843.01 855.94 0 -16.88(-1.93%)
Nov 06, 2012 881.86 890.34 860.99 872.82 0 -5.22(-0.59%)
Nov 05, 2012 865.70 882.59 862.06 878.03 0 +8.30(+0.95%)
Nov 02, 2012 886.07 891.71 864.45 869.73 0 -14.45(-1.63%)
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.