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, 2013 1169 1179 1144 1161 0 -9.34(-0.80%)
Oct 30, 2013 1183 1190 1163 1170 0 -11.73(-0.99%)
Oct 29, 2013 1178 1191 1166 1182 0 +7.57(+0.64%)
Oct 28, 2013 1187 1195 1162 1174 0 -8.80(-0.74%)
Oct 25, 2013 1184 1196 1171 1183 0 +3.55(+0.30%)
Oct 24, 2013 1185 1193 1167 1179 0 -4.42(-0.37%)
Oct 23, 2013 1199 1204 1175 1184 0 -21.24(-1.76%)
Oct 22, 2013 1197 1217 1189 1205 0 +11.59(+0.97%)
Oct 21, 2013 1200 1211 1182 1194 0 -7.90(-0.66%)
Oct 18, 2013 1196 1210 1185 1201 0 +11.84(+1.00%)
Oct 17, 2013 1178 1198 1172 1190 0 +9.59(+0.81%)
Oct 16, 2013 1168 1186 1159 1180 0 +19.52(+1.68%)
Oct 15, 2013 1164 1177 1153 1160 0 -5.30(-0.45%)
Oct 14, 2013 1156 1174 1147 1166 0 +1.52(+0.13%)
Oct 11, 2013 1160 1176 1148 1164 0 +2.06(+0.18%)
Oct 10, 2013 1146 1174 1141 1162 0 +35.76(+3.17%)
Oct 09, 2013 1142 1149 1111 1126 0 -10.98(-0.97%)
Oct 08, 2013 1165 1174 1131 1137 0 -25.32(-2.18%)
Oct 07, 2013 1170 1181 1154 1163 0 -19.43(-1.64%)
Oct 04, 2013 1175 1190 1167 1182 0 +10.71(+0.91%)
Oct 03, 2013 1182 1188 1158 1171 0 -9.24(-0.78%)
Oct 02, 2013 1176 1189 1162 1181 0 -3.18(-0.27%)
Oct 01, 2013 1167 1196 1158 1184 0 +11.35(+0.97%)
Sep 27, 2013 1168 1183 1155 1173 0 -1.01(-0.09%)
Sep 26, 2013 1191 1200 1159 1174 0 -8.59(-0.73%)
Sep 25, 2013 1171 1193 1161 1182 0 +16.11(+1.38%)
Sep 24, 2013 1160 1181 1144 1166 0 +10.62(+0.92%)
Sep 23, 2013 1164 1172 1142 1155 0 -8.57(-0.74%)
Sep 20, 2013 1191 1196 1145 1164 0 -21.97(-1.85%)
Sep 19, 2013 1169 1196 1161 1186 0 +24.14(+2.08%)
Sep 18, 2013 1155 1169 1138 1162 0 +8.18(+0.71%)
Sep 17, 2013 1145 1159 1137 1154 0 +9.32(+0.81%)
Sep 16, 2013 1151 1156 1135 1144 0 +9.47(+0.83%)
Sep 13, 2013 1137 1147 1123 1135 0 -0.45(-0.04%)
Sep 12, 2013 1143 1151 1127 1135 0 -6.88(-0.60%)
Sep 11, 2013 1139 1157 1125 1142 0 +2.15(+0.19%)
Sep 10, 2013 1152 1158 1129 1140 0 -5.04(-0.44%)
Sep 09, 2013 1130 1156 1124 1145 0 +23.29(+2.08%)
Sep 06, 2013 1118 1138 1100 1122 0 +14.07(+1.27%)
Sep 05, 2013 1088 1116 1085 1108 0 +22.34(+2.06%)
Sep 04, 2013 1070 1095 1063 1085 0 +16.44(+1.54%)
Sep 03, 2013 1084 1091 1054 1069 0 +0.15(+0.01%)
Aug 30, 2013 1069 1069 1069 0 -20.96(-1.92%)
Aug 29, 2013 1101 1112 1082 1090 0 -8.42(-0.77%)
Aug 28, 2013 1096 1117 1089 1098 0 +3.71(+0.34%)
Aug 27, 2013 1105 1121 1085 1094 0 -21.85(-1.96%)
Aug 26, 2013 1117 1134 1103 1116 0 +1.56(+0.14%)
Aug 23, 2013 1108 1125 1094 1115 0 +11.27(+1.02%)
Aug 22, 2013 1093 1113 1085 1103 0 +17.19(+1.58%)
Aug 21, 2013 1087 1103 1072 1086 0 -3.24(-0.30%)
Aug 20, 2013 1074 1100 1060 1090 0 +17.51(+1.63%)
Aug 19, 2013 1088 1096 1066 1072 0 -16.16(-1.49%)
Aug 16, 2013 1093 1107 1079 1088 0 -5.36(-0.49%)
Aug 15, 2013 1098 1108 1083 1094 0 -13.57(-1.23%)
Aug 14, 2013 1098 1116 1088 1107 0 +4.36(+0.40%)
Aug 13, 2013 1112 1120 1093 1103 0 -5.55(-0.50%)
Aug 12, 2013 1102 1118 1093 1108 0 +1.26(+0.11%)
Aug 09, 2013 1105 1119 1091 1107 0 +3.46(+0.31%)
Aug 08, 2013 1102 1118 1090 1104 0 +9.26(+0.85%)
Aug 07, 2013 1093 1102 1075 1094 0 -1.21(-0.11%)
Aug 06, 2013 1116 1123 1080 1096 0 -25.24(-2.25%)
Aug 05, 2013 1117 1136 1106 1121 0 +3.49(+0.31%)
Aug 02, 2013 1110 1124 1098 1117 0 +4.18(+0.38%)
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.