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 31, 2011 1038 1046 1010 1015 0 -37.86(-3.60%)
Oct 28, 2011 1037 1065 1031 1052 0 +6.22(+0.59%)
Oct 27, 2011 1043 1068 1021 1046 0 +50.23(+5.04%)
Oct 26, 2011 999.87 1009 967.25 996.00 0 +14.47(+1.47%)
Oct 25, 2011 995.99 1005 968.64 981.53 0 -14.38(-1.44%)
Oct 24, 2011 978.83 1004 970.22 995.91 0 +18.94(+1.94%)
Oct 21, 2011 973.25 990.79 954.06 976.97 0 +11.59(+1.20%)
Oct 20, 2011 963.30 979.84 937.13 965.38 0 +3.39(+0.35%)
Oct 19, 2011 975.50 997.85 951.96 961.99 0 -9.31(-0.96%)
Oct 18, 2011 949.85 979.73 929.71 971.30 0 +25.57(+2.70%)
Oct 17, 2011 972.89 980.11 940.46 945.73 0 -32.82(-3.35%)
Oct 14, 2011 966.48 986.29 954.22 978.55 0 +23.77(+2.49%)
Oct 13, 2011 939.89 964.85 922.87 954.78 0 +6.00(+0.63%)
Oct 12, 2011 938.64 970.31 930.35 948.77 0 +23.61(+2.55%)
Oct 11, 2011 897.04 936.39 891.67 925.16 0 +18.32(+2.02%)
Oct 10, 2011 885.30 916.04 880.50 906.84 0 +43.53(+5.04%)
Oct 07, 2011 885.96 897.01 852.51 863.31 0 -19.89(-2.25%)
Oct 06, 2011 875.10 891.04 859.98 883.20 0 +24.75(+2.88%)
Oct 05, 2011 849.56 871.09 830.61 858.45 0 +8.88(+1.04%)
Oct 04, 2011 808.55 853.25 778.43 849.57 0 +30.04(+3.66%)
Oct 03, 2011 864.39 877.22 814.38 819.54 0 -54.54(-6.24%)
Sep 30, 2011 886.52 907.86 868.29 874.08 0 -28.26(-3.13%)
Sep 29, 2011 920.57 927.12 877.32 902.34 0 +6.36(+0.71%)
Sep 28, 2011 934.03 944.41 891.87 895.98 0 -37.03(-3.97%)
Sep 27, 2011 946.65 968.33 921.86 933.01 0 +10.93(+1.19%)
Sep 26, 2011 912.79 930.46 881.57 922.08 0 +14.91(+1.64%)
Sep 23, 2011 906.65 928.82 883.77 907.18 0 -10.42(-1.14%)
Sep 22, 2011 932.96 949.12 898.57 917.59 0 -48.20(-4.99%)
Sep 21, 2011 1003 1019 963.43 965.79 0 -33.51(-3.35%)
Sep 20, 2011 1011 1037 987.12 999.30 0 +1.02(+0.10%)
Sep 19, 2011 982.06 1011 970.06 998.28 0 -6.33(-0.63%)
Sep 16, 2011 1020 1028 990.81 1005 0 -12.05(-1.19%)
Sep 15, 2011 1013 1026 993.01 1017 0 +19.06(+1.91%)
Sep 14, 2011 993.02 1014 968.27 997.60 0 +14.79(+1.50%)
Sep 13, 2011 964.96 992.40 951.11 982.81 0 +25.28(+2.64%)
Sep 12, 2011 931.33 963.46 923.08 957.53 0 +7.66(+0.81%)
Sep 09, 2011 962.67 979.02 938.64 949.87 0 -24.02(-2.47%)
Sep 08, 2011 969.20 997.94 959.04 973.89 0 -3.07(-0.31%)
Sep 07, 2011 955.22 987.00 945.86 976.96 0 +35.66(+3.79%)
Sep 06, 2011 921.97 948.93 910.62 941.30 0 -12.45(-1.31%)
Sep 02, 2011 953.75 953.75 953.75 0 -32.74(-3.32%)
Sep 01, 2011 1000 1019 979.97 986.49 0 -13.30(-1.33%)
Aug 31, 2011 1008 1035 983.79 999.79 0 -5.22(-0.52%)
Aug 30, 2011 975.73 1019 964.38 1005 0 +20.89(+2.12%)
Aug 29, 2011 956.80 995.25 941.92 984.12 0 +51.62(+5.54%)
Aug 26, 2011 911.02 943.45 896.42 932.50 0 +15.15(+1.65%)
Aug 25, 2011 940.28 955.47 909.18 917.35 0 -17.46(-1.87%)
Aug 24, 2011 922.76 945.20 906.39 934.80 0 +6.75(+0.73%)
Aug 23, 2011 899.50 932.93 885.15 928.05 0 +34.00(+3.80%)
Aug 22, 2011 927.05 934.43 883.58 894.05 0 -8.44(-0.94%)
Aug 19, 2011 903.41 936.54 894.09 902.49 0 -15.24(-1.66%)
Aug 18, 2011 938.42 945.76 901.82 917.73 0 -60.10(-6.15%)
Aug 17, 2011 977.32 996.53 961.19 977.83 0 +5.83(+0.60%)
Aug 16, 2011 985.43 995.69 957.88 972.00 0 -26.34(-2.64%)
Aug 15, 2011 977.96 1005 967.45 998.34 0 +35.46(+3.68%)
Aug 12, 2011 968.33 984.22 946.13 962.88 0 +3.27(+0.34%)
Aug 11, 2011 919.36 974.80 904.17 959.61 0 +50.96(+5.61%)
Aug 10, 2011 915.55 949.81 890.82 908.65 0 -22.12(-2.38%)
Aug 09, 2011 918.60 948.34 859.64 930.76 0 +52.87(+6.02%)
Aug 08, 2011 916.74 944.83 867.22 877.89 0 -90.68(-9.36%)
Aug 05, 2011 1000 1012 920.09 968.58 0 -22.83(-2.30%)
Aug 04, 2011 1044 1053 982.26 991.41 0 -72.65(-6.83%)
Aug 03, 2011 1069 1081 1031 1064 0 -10.39(-0.97%)
Aug 02, 2011 1109 1122 1069 1074 0 -46.91(-4.18%)
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.