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, 2014 1165 1179 1133 1172 0 +19.97(+1.73%)
Oct 30, 2014 1153 1171 1126 1152 0 -1.20(-0.10%)
Oct 28, 2014 1126 1159 1116 1154 0 +37.49(+3.36%)
Oct 27, 2014 1133 1146 1116 1116 0 -28.87(-2.52%)
Oct 24, 2014 1141 1153 1118 1145 0 -5.68(-0.49%)
Oct 23, 2014 1143 1171 1128 1151 0 -14.91(-1.28%)
Oct 21, 2014 1128 1171 1123 1166 0 +47.28(+4.23%)
Oct 20, 2014 1106 1118 1088 1118 0 +10.68(+0.96%)
Oct 17, 2014 1108 1122 1103 1108 0 +12.33(+1.13%)
Oct 16, 2014 1026 1116 1023 1095 0 +43.90(+4.18%)
Oct 15, 2014 1021 1061 992.90 1051 0 +11.80(+1.14%)
Oct 14, 2014 1042 1076 1006 1040 0 +2.99(+0.29%)
Oct 13, 2014 1088 1110 1032 1037 0 -54.91(-5.03%)
Oct 10, 2014 1096 1127 1071 1092 0 -11.18(-1.01%)
Oct 09, 2014 1179 1185 1093 1103 0 -79.49(-6.72%)
Oct 08, 2014 1195 1206 1145 1182 0 -15.50(-1.29%)
Oct 07, 2014 1213 1226 1186 1198 0 -20.66(-1.70%)
Oct 06, 2014 1226 1240 1204 1218 0 -3.20(-0.26%)
Oct 03, 2014 1226 1238 1208 1222 0 +2.48(+0.20%)
Oct 02, 2014 1224 1238 1185 1219 0 -6.03(-0.49%)
Oct 01, 2014 1261 1273 1213 1225 0 -36.90(-2.92%)
Sep 30, 2014 1286 1294 1255 1262 0 -25.02(-1.94%)
Sep 29, 2014 1282 1297 1268 1287 0 -3.21(-0.25%)
Sep 26, 2014 1284 1302 1270 1290 0 +8.12(+0.63%)
Sep 25, 2014 1307 1314 1272 1282 0 -85.76(-6.27%)
Sep 19, 2014 1391 1397 1360 1368 0 -5.81(-0.42%)
Sep 18, 2014 1387 1396 1366 1374 0 -9.98(-0.72%)
Sep 17, 2014 1382 1401 1371 1384 0 +3.02(+0.22%)
Sep 16, 2014 1364 1389 1358 1381 0 +19.03(+1.40%)
Sep 15, 2014 1362 1371 1346 1362 0 -2.72(-0.20%)
Sep 12, 2014 1365 1385 1346 1364 0 -5.94(-0.43%)
Sep 11, 2014 1356 1376 1352 1370 0 +33.26(+2.49%)
Sep 10, 2014 1313 1346 1307 1337 0 +9.64(+0.73%)
Sep 09, 2014 1316 1348 1315 1327 0 -3.70(-0.28%)
Sep 08, 2014 1306 1338 1309 1331 0 +8.96(+0.68%)
Sep 05, 2014 1297 1331 1298 1322 0 +2.08(+0.16%)
Sep 04, 2014 1328 1351 1314 1320 0 -17.23(-1.29%)
Sep 03, 2014 1339 1356 1330 1337 0 -8.63(-0.64%)
Sep 02, 2014 1345 1367 1336 1346 0 -9.83(-0.73%)
Aug 29, 2014 1356 1356 1356 0 +9.76(+0.73%)
Aug 28, 2014 1336 1366 1331 1346 0 -14.88(-1.09%)
Aug 27, 2014 1361 1377 1352 1361 0 -9.18(-0.67%)
Aug 26, 2014 1351 1389 1353 1370 0 +8.82(+0.65%)
Aug 25, 2014 1352 1378 1352 1361 0 +1.80(+0.13%)
Aug 22, 2014 1352 1371 1351 1359 0 -8.22(-0.60%)
Aug 21, 2014 1353 1376 1351 1368 0 +1.04(+0.08%)
Aug 20, 2014 1351 1377 1354 1367 0 +0.23(+0.02%)
Aug 19, 2014 1351 1378 1355 1366 0 +2.46(+0.18%)
Aug 18, 2014 1344 1374 1351 1364 0 +13.57(+1.00%)
Aug 15, 2014 1340 1362 1332 1350 0 +4.93(+0.37%)
Aug 14, 2014 1325 1358 1329 1345 0 +11.81(+0.89%)
Aug 13, 2014 1315 1344 1315 1334 0 +14.67(+1.11%)
Aug 12, 2014 1308 1333 1308 1319 0 -3.76(-0.28%)
Aug 11, 2014 1301 1338 1308 1323 0 +15.66(+1.20%)
Aug 08, 2014 1274 1310 1279 1307 0 +22.07(+1.72%)
Aug 07, 2014 1281 1305 1276 1285 0 -4.12(-0.32%)
Aug 06, 2014 1270 1304 1272 1289 0 +0.43(+0.03%)
Aug 05, 2014 1288 1310 1279 1289 0 -15.03(-1.15%)
Aug 04, 2014 1280 1312 1280 1304 0 +7.33(+0.57%)
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.