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 (%)
Nov 30, 2009 1116 1136 1101 1123 0 +4.21(+0.38%)
Nov 27, 2009 1106 1135 1097 1119 0 -31.87(-2.77%)
Nov 26, 2009 1142 1160 1132 1150 0 -2.44(-0.21%)
Nov 25, 2009 1144 1163 1134 1153 0 +3.80(+0.33%)
Nov 24, 2009 1140 1158 1123 1149 0 +6.95(+0.61%)
Nov 23, 2009 1158 1182 1135 1142 0 -1.62(-0.14%)
Nov 20, 2009 1131 1154 1122 1144 0 -6.52(-0.57%)
Nov 19, 2009 1176 1186 1136 1150 0 -46.66(-3.90%)
Nov 18, 2009 1187 1214 1168 1197 0 +20.75(+1.76%)
Nov 17, 2009 1168 1191 1158 1176 0 -2.41(-0.20%)
Nov 16, 2009 1158 1191 1155 1179 0 +38.36(+3.36%)
Nov 13, 2009 1130 1150 1121 1140 0 +16.25(+1.45%)
Nov 12, 2009 1136 1164 1114 1124 0 -7.93(-0.70%)
Nov 11, 2009 1111 1140 1099 1132 0 +33.21(+3.02%)
Nov 10, 2009 1099 1118 1083 1099 0 -9.57(-0.86%)
Nov 09, 2009 1087 1116 1086 1108 0 +26.82(+2.48%)
Nov 06, 2009 1070 1104 1064 1081 0 -5.87(-0.54%)
Nov 05, 2009 1067 1098 1060 1087 0 +23.96(+2.25%)
Nov 04, 2009 1078 1097 1058 1063 0 -6.83(-0.64%)
Nov 03, 2009 1046 1080 1036 1070 0 +9.10(+0.86%)
Nov 02, 2009 1068 1087 1034 1061 0 -7.90(-0.74%)
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%)
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.