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 31, 2012 867.77 889.84 863.36 886.26 0 +17.29(+1.99%)
Dec 28, 2012 872.78 880.49 862.80 868.97 0 -9.56(-1.09%)
Dec 27, 2012 879.90 891.20 867.52 878.52 0 -0.81(-0.09%)
Dec 26, 2012 887.37 891.60 874.64 879.34 0 -6.97(-0.79%)
Dec 24, 2012 886.31 886.31 886.31 0 -59.93(-6.33%)
Dec 21, 2012 944.60 958.28 927.87 946.24 0 -16.22(-1.69%)
Dec 20, 2012 955.95 967.43 949.25 962.46 0 +5.38(+0.56%)
Dec 19, 2012 953.58 965.97 947.67 957.08 0 +3.17(+0.33%)
Dec 18, 2012 931.03 960.72 925.70 953.91 0 +21.30(+2.28%)
Dec 17, 2012 923.51 935.92 915.15 932.61 0 +8.91(+0.96%)
Dec 14, 2012 920.56 936.43 911.98 923.70 0 +1.01(+0.11%)
Dec 13, 2012 926.76 935.15 916.37 922.69 0 -12.81(-1.37%)
Dec 12, 2012 944.63 948.99 929.89 935.50 0 -6.99(-0.74%)
Dec 11, 2012 941.80 950.37 934.31 942.49 0 +3.02(+0.32%)
Dec 10, 2012 939.19 946.93 930.71 939.47 0 +1.58(+0.17%)
Dec 07, 2012 935.57 945.71 928.46 937.89 0 +4.43(+0.47%)
Dec 06, 2012 939.42 944.76 921.89 933.46 0 -6.43(-0.68%)
Dec 05, 2012 947.38 959.25 932.33 939.89 0 -6.69(-0.71%)
Dec 04, 2012 946.29 954.98 936.06 946.58 0 -5.23(-0.55%)
Nov 30, 2012 952.96 958.79 940.62 951.81 0 -1.08(-0.11%)
Nov 29, 2012 955.19 965.47 942.78 952.89 0 +6.23(+0.66%)
Nov 28, 2012 933.77 950.37 916.69 946.66 0 +8.80(+0.94%)
Nov 27, 2012 940.19 951.47 930.80 937.86 0 +28.93(+3.18%)
Nov 26, 2012 906.48 916.57 895.10 908.93 0 -1.40(-0.15%)
Nov 24, 2012 899.30 915.25 895.33 910.32 0 +0.00(+0.00%)
Nov 23, 2012 899.30 915.27 895.33 910.32 0 +10.75(+1.19%)
Nov 22, 2012 897.88 906.69 886.64 899.57 0 +0.04(+0.01%)
Nov 21, 2012 897.52 906.65 886.59 899.53 0 +1.74(+0.19%)
Nov 20, 2012 892.25 903.60 880.82 897.79 0 +58.43(+6.96%)
Nov 19, 2012 827.50 844.27 822.32 839.36 0 +17.88(+2.18%)
Nov 16, 2012 813.26 828.51 799.52 821.48 0 +7.22(+0.89%)
Nov 15, 2012 819.06 831.65 802.15 814.26 0 -7.88(-0.96%)
Nov 14, 2012 828.89 839.56 815.20 822.14 0 -3.66(-0.44%)
Nov 13, 2012 829.59 840.06 819.96 825.81 0 -8.89(-1.07%)
Nov 12, 2012 835.91 848.63 826.49 834.70 0 +1.28(+0.15%)
Nov 09, 2012 834.26 845.96 824.93 833.42 0 -4.57(-0.55%)
Nov 08, 2012 854.02 860.69 833.64 838.00 0 -17.95(-2.10%)
Nov 07, 2012 866.25 871.83 843.01 855.94 0 -16.88(-1.93%)
Nov 06, 2012 881.86 890.34 860.99 872.82 0 -5.22(-0.59%)
Nov 05, 2012 865.70 882.59 862.06 878.03 0 +8.30(+0.95%)
Nov 02, 2012 886.07 891.71 864.45 869.73 0 -14.45(-1.63%)
Nov 01, 2012 857.68 895.12 850.38 884.18 0 +30.47(+3.57%)
Oct 31, 2012 853.85 868.92 841.14 853.71 0 -0.60(-0.07%)
Oct 30, 2012 0.2745 854.31 854.29 854.31 0 +0.02(+0.00%)
Oct 29, 2012 854.27 854.29 854.27 854.29 0 +0.02(+0.00%)
Oct 26, 2012 850.21 862.50 842.36 854.27 0 +7.14(+0.84%)
Oct 25, 2012 862.15 868.08 838.25 847.13 0 -9.98(-1.16%)
Oct 24, 2012 866.90 871.32 849.20 857.11 0 -2.02(-0.24%)
Oct 23, 2012 841.53 865.93 834.02 859.13 0 -6.23(-0.72%)
Oct 19, 2012 874.82 881.24 853.29 865.37 0 -13.16(-1.50%)
Oct 18, 2012 873.03 884.82 863.39 878.53 0 +3.60(+0.41%)
Oct 17, 2012 863.91 877.78 857.13 874.92 0 +11.69(+1.35%)
Oct 16, 2012 861.00 874.74 851.28 863.24 0 +6.31(+0.74%)
Oct 15, 2012 850.24 861.81 842.55 856.93 0 +7.60(+0.90%)
Oct 12, 2012 856.43 863.06 843.84 849.32 0 -5.52(-0.65%)
Oct 11, 2012 857.41 864.57 847.98 854.84 0 +4.62(+0.54%)
Oct 10, 2012 854.19 863.05 842.77 850.22 0 -4.97(-0.58%)
Oct 09, 2012 859.81 868.64 846.07 855.19 0 -2.62(-0.31%)
Oct 08, 2012 858.49 868.06 851.30 857.80 0 -6.28(-0.73%)
Oct 06, 2012 874.04 882.01 860.14 864.09 0 +0.00(+0.00%)
Oct 05, 2012 873.53 882.01 860.14 864.09 0 -6.22(-0.71%)
Oct 04, 2012 863.08 874.20 855.47 870.30 0 +10.60(+1.23%)
Oct 03, 2012 870.65 875.72 853.83 859.71 0 -10.75(-1.23%)
Oct 02, 2012 870.36 881.36 859.00 870.46 0 -0.52(-0.06%)
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.