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, 2014 1137 1172 1130 1161 0 +6.69(+0.58%)
Jan 30, 2014 1161 1175 1144 1154 0 -4.86(-0.42%)
Jan 29, 2014 1156 1181 1143 1159 0 -12.78(-1.09%)
Jan 28, 2014 1159 1183 1152 1172 0 +15.03(+1.30%)
Jan 27, 2014 1164 1176 1134 1157 0 -4.69(-0.40%)
Jan 24, 2014 1200 1203 1151 1161 0 -49.58(-4.09%)
Jan 23, 2014 1232 1243 1199 1211 0 -25.36(-2.05%)
Jan 22, 2014 1243 1254 1223 1236 0 -4.66(-0.38%)
Jan 21, 2014 1238 1256 1216 1241 0 +13.25(+1.08%)
Jan 20, 2014 0.1838 1228 1228 1228 0 -0.02(-0.00%)
Jan 17, 2014 1235 1250 1215 1228 0 -4.99(-0.40%)
Jan 16, 2014 1218 1247 1206 1233 0 +16.75(+1.38%)
Jan 15, 2014 1194 1228 1188 1216 0 +22.81(+1.91%)
Jan 14, 2014 1181 1206 1170 1193 0 +15.86(+1.35%)
Jan 13, 2014 1198 1211 1169 1177 0 -25.34(-2.11%)
Jan 10, 2014 1192 1209 1179 1202 0 +6.68(+0.56%)
Jan 09, 2014 1219 1228 1185 1196 0 -18.71(-1.54%)
Jan 08, 2014 1216 1229 1200 1215 0 -3.02(-0.25%)
Jan 07, 2014 1213 1230 1200 1218 0 +10.14(+0.84%)
Jan 06, 2014 1220 1228 1194 1207 0 -12.16(-1.00%)
Jan 03, 2014 1215 1232 1206 1220 0 +8.50(+0.70%)
Jan 02, 2014 1228 1235 1197 1211 0 -28.44(-2.29%)
Dec 31, 2013 1240 1240 1240 0 +16.86(+1.38%)
Dec 30, 2013 1236 1243 1215 1223 0 -14.32(-1.16%)
Dec 27, 2013 1243 1253 1219 1237 0 +5.39(+0.44%)
Dec 26, 2013 1223 1244 1212 1232 0 +14.17(+1.16%)
Dec 24, 2013 1217 1217 1217 0 +17.85(+1.49%)
Dec 23, 2013 1188 1210 1177 1200 0 +16.34(+1.38%)
Dec 20, 2013 1164 1192 1157 1183 0 +22.13(+1.91%)
Dec 19, 2013 1150 1171 1137 1161 0 +7.76(+0.67%)
Dec 18, 2013 1147 1159 1127 1153 0 +7.22(+0.63%)
Dec 17, 2013 1143 1155 1129 1146 0 -0.42(-0.04%)
Dec 16, 2013 1158 1168 1132 1147 0 +5.18(+0.45%)
Dec 13, 2013 1133 1150 1121 1141 0 +10.79(+0.95%)
Dec 12, 2013 1127 1144 1118 1131 0 +4.14(+0.37%)
Dec 11, 2013 1146 1153 1121 1126 0 -17.81(-1.56%)
Dec 10, 2013 1155 1167 1133 1144 0 -20.56(-1.77%)
Dec 09, 2013 1177 1184 1157 1165 0 -8.13(-0.69%)
Dec 06, 2013 1188 1194 1166 1173 0 -5.08(-0.43%)
Dec 05, 2013 1168 1185 1157 1178 0 +10.33(+0.88%)
Dec 04, 2013 1155 1177 1141 1168 0 +5.45(+0.47%)
Dec 03, 2013 1162 1173 1149 1162 0 -1.37(-0.12%)
Dec 02, 2013 1174 1188 1155 1164 0 -7.61(-0.65%)
Nov 29, 2013 1170 1186 1161 1171 0 +12.51(+1.08%)
Nov 28, 2013 1160 1174 1142 1159 0 -0.05(-0.00%)
Nov 27, 2013 1160 1174 1142 1159 0 +2.90(+0.25%)
Nov 26, 2013 1155 1167 1143 1156 0 -0.48(-0.04%)
Nov 25, 2013 1164 1173 1144 1156 0 -8.82(-0.76%)
Nov 22, 2013 1166 1172 1146 1165 0 -4.41(-0.38%)
Nov 21, 2013 1165 1180 1154 1170 0 +8.04(+0.69%)
Nov 20, 2013 1174 1181 1155 1162 0 -6.94(-0.59%)
Nov 19, 2013 1187 1195 1162 1168 0 -20.59(-1.73%)
Nov 18, 2013 1216 1222 1180 1189 0 -27.83(-2.29%)
Nov 15, 2013 1207 1227 1200 1217 0 +14.01(+1.16%)
Nov 14, 2013 1202 1215 1189 1203 0 +19.24(+1.63%)
Nov 12, 2013 1191 1201 1174 1184 0 -10.31(-0.86%)
Nov 11, 2013 1177 1202 1172 1194 0 +15.91(+1.35%)
Nov 08, 2013 1151 1184 1149 1178 0 +21.53(+1.86%)
Nov 07, 2013 1189 1197 1151 1156 0 -27.72(-2.34%)
Nov 06, 2013 1200 1208 1172 1184 0 -10.42(-0.87%)
Nov 05, 2013 1197 1214 1173 1195 0 +0.61(+0.05%)
Nov 04, 2013 1183 1200 1165 1194 0 +19.01(+1.62%)
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.