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 (%)
Dec 30, 2011 981.46 992.45 973.61 982.42 0 +0.62(+0.06%)
Dec 29, 2011 974.90 991.19 970.96 981.80 0 +9.05(+0.93%)
Dec 28, 2011 993.81 997.90 967.96 972.74 0 -19.52(-1.97%)
Dec 27, 2011 991.61 1006 983.75 992.26 0 -2.29(-0.23%)
Dec 23, 2011 994.55 994.55 994.55 0 +16.64(+1.70%)
Dec 21, 2011 972.48 983.69 954.60 977.91 0 +6.11(+0.63%)
Dec 20, 2011 959.77 981.29 952.52 971.80 0 +36.81(+3.94%)
Dec 19, 2011 969.72 978.23 930.89 934.99 0 -28.90(-3.00%)
Dec 16, 2011 963.57 980.15 950.20 963.89 0 +13.09(+1.38%)
Dec 15, 2011 961.48 970.94 941.22 950.80 0 +7.80(+0.83%)
Dec 14, 2011 961.90 969.73 928.01 943.00 0 -25.77(-2.66%)
Dec 13, 2011 993.31 1005 962.40 968.77 0 -17.98(-1.82%)
Dec 12, 2011 993.26 996.77 970.70 986.75 0 -21.00(-2.08%)
Dec 09, 2011 987.95 1016 979.47 1008 0 +24.88(+2.53%)
Dec 08, 2011 1005 1016 976.02 982.87 0 -28.96(-2.86%)
Dec 07, 2011 1015 1024 995.62 1012 0 -8.59(-0.84%)
Dec 06, 2011 1013 1034 1000 1020 0 +18.02(+1.80%)
Dec 05, 2011 1000 1017 986.67 1002 0 +22.83(+2.33%)
Dec 02, 2011 985.26 999.63 968.38 979.57 0 +4.74(+0.49%)
Dec 01, 2011 980.53 995.29 961.28 974.83 0 -9.14(-0.93%)
Nov 30, 2011 977.48 990.87 961.58 983.97 0 +41.78(+4.43%)
Nov 29, 2011 951.14 964.54 931.82 942.19 0 -6.92(-0.73%)
Nov 28, 2011 944.78 962.86 932.87 949.12 0 +40.79(+4.49%)
Nov 25, 2011 910.52 928.23 901.81 908.33 0 -3.97(-0.43%)
Nov 24, 2011 933.08 940.13 898.94 912.29 0 +0.00(+0.00%)
Nov 23, 2011 933.11 940.13 898.94 912.29 0 -30.65(-3.25%)
Nov 22, 2011 965.29 980.99 932.77 942.94 0 -42.56(-4.32%)
Nov 21, 2011 994.66 1005 966.93 985.50 0 -26.36(-2.60%)
Nov 18, 2011 1018 1028 999.99 1012 0 +0.18(+0.02%)
Nov 17, 2011 1036 1046 998.00 1012 0 -17.93(-1.74%)
Nov 16, 2011 1031 1057 1022 1030 0 -16.02(-1.53%)
Nov 15, 2011 1032 1056 1019 1046 0 +11.74(+1.14%)
Nov 14, 2011 1033 1054 1014 1034 0 -4.07(-0.39%)
Nov 11, 2011 1023 1049 1014 1038 0 +32.17(+3.20%)
Nov 10, 2011 1005 1020 982.83 1006 0 +21.89(+2.22%)
Nov 09, 2011 991.66 1009 975.30 983.90 0 -39.01(-3.81%)
Nov 08, 2011 1015 1031 995.98 1023 0 +11.98(+1.19%)
Nov 07, 2011 1019 1033 995.16 1011 0 -10.26(-1.00%)
Nov 04, 2011 1011 1029 997.63 1021 0 +0.13(+0.01%)
Nov 03, 2011 1004 1029 986.66 1021 0 +25.81(+2.59%)
Nov 02, 2011 1002 1013 970.87 995.25 0 +8.79(+0.89%)
Nov 01, 2011 973.70 1007 960.96 986.46 0 -28.12(-2.77%)
Oct 31, 2011 1038 1046 1010 1015 0 -37.86(-3.60%)
Oct 28, 2011 1037 1065 1031 1052 0 +6.22(+0.59%)
Oct 27, 2011 1043 1068 1021 1046 0 +50.23(+5.04%)
Oct 26, 2011 999.87 1009 967.25 996.00 0 +14.47(+1.47%)
Oct 25, 2011 995.99 1005 968.64 981.53 0 -14.38(-1.44%)
Oct 24, 2011 978.83 1004 970.22 995.91 0 +18.94(+1.94%)
Oct 21, 2011 973.25 990.79 954.06 976.97 0 +11.59(+1.20%)
Oct 20, 2011 963.30 979.84 937.13 965.38 0 +3.39(+0.35%)
Oct 19, 2011 975.50 997.85 951.96 961.99 0 -9.31(-0.96%)
Oct 18, 2011 949.85 979.73 929.71 971.30 0 +25.57(+2.70%)
Oct 17, 2011 972.89 980.11 940.46 945.73 0 -32.82(-3.35%)
Oct 14, 2011 966.48 986.29 954.22 978.55 0 +23.77(+2.49%)
Oct 13, 2011 939.89 964.85 922.87 954.78 0 +6.00(+0.63%)
Oct 12, 2011 938.64 970.31 930.35 948.77 0 +23.61(+2.55%)
Oct 11, 2011 897.04 936.39 891.67 925.16 0 +18.32(+2.02%)
Oct 10, 2011 885.30 916.04 880.50 906.84 0 +43.53(+5.04%)
Oct 07, 2011 885.96 897.01 852.51 863.31 0 -19.89(-2.25%)
Oct 06, 2011 875.10 891.04 859.98 883.20 0 +24.75(+2.88%)
Oct 05, 2011 849.56 871.09 830.61 858.45 0 +8.88(+1.04%)
Oct 04, 2011 808.55 853.25 778.43 849.57 0 +30.04(+3.66%)
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.