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, 2012 853.85 868.92 841.14 853.71 0 -0.60(-0.07%)
Oct 30, 2012 0.2745 854.31 854.29 854.31 0 +0.02(+0.00%)
Oct 29, 2012 854.27 854.29 854.27 854.29 0 +0.02(+0.00%)
Oct 26, 2012 850.21 862.50 842.36 854.27 0 +7.14(+0.84%)
Oct 25, 2012 862.15 868.08 838.25 847.13 0 -9.98(-1.16%)
Oct 24, 2012 866.90 871.32 849.20 857.11 0 -2.02(-0.24%)
Oct 23, 2012 841.53 865.93 834.02 859.13 0 -6.23(-0.72%)
Oct 19, 2012 874.82 881.24 853.29 865.37 0 -13.16(-1.50%)
Oct 18, 2012 873.03 884.82 863.39 878.53 0 +3.60(+0.41%)
Oct 17, 2012 863.91 877.78 857.13 874.92 0 +11.69(+1.35%)
Oct 16, 2012 861.00 874.74 851.28 863.24 0 +6.31(+0.74%)
Oct 15, 2012 850.24 861.81 842.55 856.93 0 +7.60(+0.90%)
Oct 12, 2012 856.43 863.06 843.84 849.32 0 -5.52(-0.65%)
Oct 11, 2012 857.41 864.57 847.98 854.84 0 +4.62(+0.54%)
Oct 10, 2012 854.19 863.05 842.77 850.22 0 -4.97(-0.58%)
Oct 09, 2012 859.81 868.64 846.07 855.19 0 -2.62(-0.31%)
Oct 08, 2012 858.49 868.06 851.30 857.80 0 -6.28(-0.73%)
Oct 06, 2012 874.04 882.01 860.14 864.09 0 +0.00(+0.00%)
Oct 05, 2012 873.53 882.01 860.14 864.09 0 -6.22(-0.71%)
Oct 04, 2012 863.08 874.20 855.47 870.30 0 +10.60(+1.23%)
Oct 03, 2012 870.65 875.72 853.83 859.71 0 -10.75(-1.23%)
Oct 02, 2012 870.36 881.36 859.00 870.46 0 -0.52(-0.06%)
Oct 01, 2012 875.35 886.35 861.73 870.98 0 +1.41(+0.16%)
Sep 28, 2012 873.34 879.96 863.56 869.56 0 -8.32(-0.95%)
Sep 27, 2012 870.44 883.03 862.72 877.88 0 +12.27(+1.42%)
Sep 26, 2012 870.92 878.44 857.57 865.61 0 -7.45(-0.85%)
Sep 25, 2012 894.50 903.12 869.84 873.07 0 -17.88(-2.01%)
Sep 24, 2012 886.55 898.49 876.73 890.95 0 +0.99(+0.11%)
Sep 21, 2012 901.01 913.86 883.98 889.96 0 -1.08(-0.12%)
Sep 20, 2012 896.04 903.57 880.56 891.04 0 -12.01(-1.33%)
Sep 19, 2012 908.11 919.52 893.07 903.06 0 -1.46(-0.16%)
Sep 18, 2012 913.07 922.96 892.39 904.51 0 -10.51(-1.15%)
Sep 17, 2012 926.77 936.41 909.53 915.02 0 -12.79(-1.38%)
Sep 14, 2012 913.26 941.93 907.09 927.81 0 +16.13(+1.77%)
Sep 13, 2012 895.62 919.01 884.19 911.68 0 +12.88(+1.43%)
Sep 12, 2012 902.43 909.83 888.82 898.81 0 -0.96(-0.11%)
Sep 11, 2012 894.32 906.66 884.87 899.77 0 +5.15(+0.58%)
Sep 10, 2012 900.91 909.67 887.98 894.63 0 -5.21(-0.58%)
Sep 07, 2012 893.57 908.68 887.10 899.84 0 +8.26(+0.93%)
Sep 06, 2012 884.09 903.10 877.07 891.58 0 +13.32(+1.52%)
Sep 05, 2012 877.93 890.97 867.74 878.27 0 +2.74(+0.31%)
Sep 04, 2012 867.56 880.48 853.35 875.52 0 +10.16(+1.17%)
Aug 31, 2012 865.37 865.37 865.37 0 +6.56(+0.76%)
Aug 30, 2012 861.46 867.60 848.28 858.81 0 -10.89(-1.25%)
Aug 29, 2012 881.07 885.01 865.88 869.70 0 -15.54(-1.76%)
Aug 27, 2012 885.87 895.86 876.67 885.23 0 -0.66(-0.07%)
Aug 24, 2012 878.90 897.05 867.48 885.89 0 +5.52(+0.63%)
Aug 23, 2012 891.78 895.88 873.67 880.37 0 -12.51(-1.40%)
Aug 22, 2012 893.47 901.54 881.62 892.87 0 -3.56(-0.40%)
Aug 21, 2012 905.97 914.97 888.77 896.43 0 -7.64(-0.85%)
Aug 20, 2012 902.54 913.49 893.53 904.07 0 +0.20(+0.02%)
Aug 17, 2012 904.42 911.35 894.65 903.87 0 -1.55(-0.17%)
Aug 16, 2012 896.55 912.88 891.61 905.42 0 +6.91(+0.77%)
Aug 15, 2012 886.60 904.50 879.18 898.51 0 +8.19(+0.92%)
Aug 14, 2012 891.66 901.57 884.07 890.32 0 -0.65(-0.07%)
Aug 13, 2012 899.97 903.78 880.82 890.97 0 -12.73(-1.41%)
Aug 11, 2012 897.87 909.24 888.48 903.70 0 +0.00(+0.00%)
Aug 10, 2012 897.87 909.24 888.48 903.70 0 -0.88(-0.10%)
Aug 09, 2012 894.52 917.72 890.42 904.58 0 +7.90(+0.88%)
Aug 08, 2012 887.74 913.42 878.75 896.68 0 +4.20(+0.47%)
Aug 07, 2012 887.87 908.18 880.42 892.48 0 +5.61(+0.63%)
Aug 06, 2012 886.37 901.49 875.86 886.87 0 +2.37(+0.27%)
Aug 03, 2012 866.18 895.47 859.68 884.50 0 +35.91(+4.23%)
Aug 02, 2012 845.22 868.70 829.28 848.59 0 -14.45(-1.67%)
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.