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 (%)
Oct 30, 2009 1100 1110 1052 1069 0 -33.83(-3.07%)
Oct 29, 2009 1088 1126 1077 1103 0 +32.60(+3.05%)
Oct 28, 2009 1108 1120 1064 1070 0 -53.23(-4.74%)
Oct 27, 2009 1149 1163 1114 1123 0 -24.59(-2.14%)
Oct 26, 2009 1171 1200 1137 1148 0 -24.37(-2.08%)
Oct 23, 2009 1174 1191 1162 1172 0 -32.50(-2.70%)
Oct 22, 2009 1191 1213 1168 1205 0 +8.17(+0.68%)
Oct 21, 2009 1197 1234 1187 1197 0 -9.87(-0.82%)
Oct 20, 2009 1193 1215 1187 1207 0 -4.78(-0.39%)
Oct 19, 2009 1199 1220 1190 1211 0 +13.66(+1.14%)
Oct 16, 2009 1187 1210 1178 1198 0 -1.43(-0.12%)
Oct 15, 2009 1176 1205 1170 1199 0 +14.62(+1.23%)
Oct 14, 2009 1180 1197 1167 1185 0 +21.47(+1.85%)
Oct 13, 2009 1157 1176 1143 1163 0 +5.07(+0.44%)
Oct 12, 2009 1161 1175 1146 1158 0 +6.04(+0.52%)
Oct 09, 2009 1160 1168 1135 1152 0 -11.26(-0.97%)
Oct 08, 2009 1144 1171 1134 1163 0 +32.13(+2.84%)
Oct 07, 2009 1117 1144 1109 1131 0 +9.21(+0.82%)
Oct 06, 2009 1099 1135 1094 1122 0 +34.18(+3.14%)
Oct 05, 2009 1074 1103 1069 1088 0 +13.09(+1.22%)
Oct 02, 2009 1067 1095 1054 1075 0 -13.07(-1.20%)
Oct 01, 2009 1122 1132 1084 1088 0 -38.62(-3.43%)
Sep 30, 2009 1139 1151 1107 1126 0 -6.88(-0.61%)
Sep 29, 2009 1112 1147 1104 1133 0 +19.76(+1.77%)
Sep 28, 2009 1099 1125 1093 1113 0 +15.14(+1.38%)
Sep 25, 2009 1101 1118 1085 1098 0 -9.19(-0.83%)
Sep 24, 2009 1138 1150 1097 1107 0 -31.83(-2.79%)
Sep 23, 2009 1160 1173 1132 1139 0 -19.46(-1.68%)
Sep 22, 2009 1149 1170 1138 1159 0 +20.67(+1.82%)
Sep 21, 2009 1136 1151 1117 1138 0 -19.59(-1.69%)
Sep 18, 2009 1163 1177 1138 1158 0 +1.06(+0.09%)
Sep 17, 2009 1166 1190 1142 1157 0 +1.82(+0.16%)
Sep 16, 2009 1135 1175 1130 1155 0 +26.22(+2.32%)
Sep 15, 2009 1120 1142 1106 1129 0 +8.79(+0.78%)
Sep 14, 2009 1093 1125 1083 1120 0 +12.72(+1.15%)
Sep 11, 2009 1108 1131 1091 1107 0 +6.64(+0.60%)
Sep 10, 2009 1088 1110 1076 1100 0 +16.10(+1.48%)
Sep 09, 2009 1078 1105 1061 1084 0 +7.93(+0.74%)
Sep 08, 2009 1073 1091 1062 1076 0 +15.11(+1.42%)
Sep 04, 2009 1061 1061 1061 0 +19.57(+1.88%)
Sep 03, 2009 1038 1051 1023 1042 0 +12.56(+1.22%)
Sep 02, 2009 1030 1047 1014 1029 0 -9.90(-0.95%)
Sep 01, 2009 1056 1084 1033 1039 0 -25.92(-2.43%)
Aug 31, 2009 1071 1078 1051 1065 0 -23.04(-2.12%)
Aug 28, 2009 1109 1120 1076 1088 0 -11.09(-1.01%)
Aug 27, 2009 1083 1110 1055 1099 0 +11.65(+1.07%)
Aug 26, 2009 1086 1099 1074 1087 0 -2.75(-0.25%)
Aug 25, 2009 1103 1116 1082 1090 0 -8.27(-0.75%)
Aug 24, 2009 1100 1116 1086 1098 0 +7.33(+0.67%)
Aug 21, 2009 1079 1101 1072 1091 0 +26.39(+2.48%)
Aug 20, 2009 1054 1074 1047 1065 0 +12.29(+1.17%)
Aug 19, 2009 1036 1065 1027 1052 0 -1.31(-0.12%)
Aug 18, 2009 1046 1067 1038 1054 0 +13.88(+1.33%)
Aug 17, 2009 1054 1064 1029 1040 0 -45.59(-4.20%)
Aug 14, 2009 1108 1116 1071 1085 0 -25.07(-2.26%)
Aug 13, 2009 1107 1122 1086 1111 0 +13.63(+1.24%)
Aug 12, 2009 1085 1115 1072 1097 0 +16.43(+1.52%)
Aug 11, 2009 1103 1111 1072 1080 0 -30.86(-2.78%)
Aug 10, 2009 1109 1124 1092 1111 0 -2.20(-0.20%)
Aug 07, 2009 1124 1135 1097 1114 0 +5.08(+0.46%)
Aug 06, 2009 1136 1147 1095 1108 0 -28.64(-2.52%)
Aug 05, 2009 1144 1158 1120 1137 0 -2.03(-0.18%)
Aug 04, 2009 1140 1156 1123 1139 0 -7.51(-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.