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, 2010 1156 1174 1145 1161 0 -4.52(-0.39%)
Nov 29, 2010 1155 1175 1138 1165 0 +8.50(+0.73%)
Nov 26, 2010 1165 1175 1152 1157 0 -14.05(-1.20%)
Nov 25, 2010 1169 1171 1171 1171 0 +0.00(+0.00%)
Nov 24, 2010 1169 1184 1158 1171 0 +8.32(+0.72%)
Nov 23, 2010 1166 1176 1150 1162 0 -24.65(-2.08%)
Nov 22, 2010 1182 1196 1169 1187 0 -2.11(-0.18%)
Nov 19, 2010 1186 1198 1167 1189 0 +3.47(+0.29%)
Nov 18, 2010 1181 1199 1171 1186 0 +28.48(+2.46%)
Nov 17, 2010 1159 1172 1149 1157 0 +2.27(+0.20%)
Nov 16, 2010 1172 1175 1143 1155 0 -27.33(-2.31%)
Nov 15, 2010 1176 1195 1168 1182 0 +11.27(+0.96%)
Nov 12, 2010 1185 1193 1161 1171 0 -21.69(-1.82%)
Nov 11, 2010 1172 1199 1162 1193 0 +4.15(+0.35%)
Nov 10, 2010 1176 1195 1162 1189 0 +14.25(+1.21%)
Nov 09, 2010 1186 1199 1165 1174 0 -5.01(-0.42%)
Nov 08, 2010 1168 1190 1160 1179 0 +5.14(+0.44%)
Nov 05, 2010 1159 1185 1151 1174 0 +11.47(+0.99%)
Nov 04, 2010 1157 1175 1145 1163 0 +11.42(+0.99%)
Nov 03, 2010 1150 1161 1132 1151 0 -2.60(-0.23%)
Nov 02, 2010 1143 1163 1134 1154 0 +19.69(+1.74%)
Nov 01, 2010 1135 1148 1123 1134 0 +2.49(+0.22%)
Oct 29, 2010 1119 1142 1113 1132 0 +8.67(+0.77%)
Oct 28, 2010 1117 1139 1105 1123 0 +13.12(+1.18%)
Oct 27, 2010 1105 1119 1088 1110 0 +3.10(+0.28%)
Oct 25, 2010 1107 1128 1095 1107 0 -1.02(-0.09%)
Oct 22, 2010 1102 1117 1094 1108 0 +12.29(+1.12%)
Oct 21, 2010 1108 1117 1084 1096 0 -9.73(-0.88%)
Oct 20, 2010 1099 1115 1093 1105 0 +6.49(+0.59%)
Oct 19, 2010 1107 1122 1090 1099 0 -25.37(-2.26%)
Oct 18, 2010 1115 1131 1107 1124 0 +9.38(+0.84%)
Oct 15, 2010 1129 1134 1104 1115 0 -3.57(-0.32%)
Oct 14, 2010 1127 1134 1109 1118 0 -13.09(-1.16%)
Oct 13, 2010 1127 1144 1119 1131 0 +12.91(+1.15%)
Oct 12, 2010 1111 1127 1095 1119 0 +28.49(+2.61%)
Oct 11, 2010 1088 1102 1081 1090 0 +2.37(+0.22%)
Oct 08, 2010 1083 1094 1068 1088 0 +14.31(+1.33%)
Oct 07, 2010 1080 1086 1063 1073 0 +0.77(+0.07%)
Oct 06, 2010 1069 1082 1063 1073 0 +3.87(+0.36%)
Oct 05, 2010 1056 1075 1048 1069 0 +21.21(+2.02%)
Oct 04, 2010 1066 1075 1039 1048 0 -22.99(-2.15%)
Oct 01, 2010 1071 1089 1064 1071 0 -5.84(-0.54%)
Sep 30, 2010 1078 1093 1063 1076 0 -27.97(-2.53%)
Sep 29, 2010 1081 1115 1089 1104 0 +0.25(+0.02%)
Sep 28, 2010 1077 1111 1077 1104 0 +13.54(+1.24%)
Sep 27, 2010 1063 1099 1075 1091 0 +9.14(+0.85%)
Sep 24, 2010 1048 1085 1062 1081 0 +29.13(+2.77%)
Sep 23, 2010 1040 1073 1046 1052 0 -20.48(-1.91%)
Sep 22, 2010 1054 1089 1063 1073 0 -2.32(-0.22%)
Sep 21, 2010 1057 1089 1066 1075 0 -0.45(-0.04%)
Sep 20, 2010 1041 1081 1053 1076 0 +17.26(+1.63%)
Sep 17, 2010 1040 1073 1048 1058 0 -9.73(-0.91%)
Sep 15, 2010 1036 1078 1048 1068 0 +11.71(+1.11%)
Sep 14, 2010 1038 1069 1044 1056 0 -1.74(-0.16%)
Sep 13, 2010 1031 1066 1045 1058 0 +17.30(+1.66%)
Sep 10, 2010 1021 1051 1030 1041 0 +1.16(+0.11%)
Sep 09, 2010 1028 1053 1031 1040 0 +5.20(+0.50%)
Sep 08, 2010 1009 1048 1025 1034 0 +3.40(+0.33%)
Sep 07, 2010 1030 1054 1024 1031 0 -28.21(-2.66%)
Sep 03, 2010 1059 1059 1059 0 +8.08(+0.77%)
Sep 02, 2010 1023 1058 1034 1051 0 +9.38(+0.90%)
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.