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, 2013 1240 1240 1240 0 +16.86(+1.38%)
Dec 30, 2013 1236 1243 1215 1223 0 -14.32(-1.16%)
Dec 27, 2013 1243 1253 1219 1237 0 +5.39(+0.44%)
Dec 26, 2013 1223 1244 1212 1232 0 +14.17(+1.16%)
Dec 24, 2013 1217 1217 1217 0 +17.85(+1.49%)
Dec 23, 2013 1188 1210 1177 1200 0 +16.34(+1.38%)
Dec 20, 2013 1164 1192 1157 1183 0 +22.13(+1.91%)
Dec 19, 2013 1150 1171 1137 1161 0 +7.76(+0.67%)
Dec 18, 2013 1147 1159 1127 1153 0 +7.22(+0.63%)
Dec 17, 2013 1143 1155 1129 1146 0 -0.42(-0.04%)
Dec 16, 2013 1158 1168 1132 1147 0 +5.18(+0.45%)
Dec 13, 2013 1133 1150 1121 1141 0 +10.79(+0.95%)
Dec 12, 2013 1127 1144 1118 1131 0 +4.14(+0.37%)
Dec 11, 2013 1146 1153 1121 1126 0 -17.81(-1.56%)
Dec 10, 2013 1155 1167 1133 1144 0 -20.56(-1.77%)
Dec 09, 2013 1177 1184 1157 1165 0 -8.13(-0.69%)
Dec 06, 2013 1188 1194 1166 1173 0 -5.08(-0.43%)
Dec 05, 2013 1168 1185 1157 1178 0 +10.33(+0.88%)
Dec 04, 2013 1155 1177 1141 1168 0 +5.45(+0.47%)
Dec 03, 2013 1162 1173 1149 1162 0 -1.37(-0.12%)
Dec 02, 2013 1174 1188 1155 1164 0 -7.61(-0.65%)
Nov 29, 2013 1170 1186 1161 1171 0 +12.51(+1.08%)
Nov 28, 2013 1160 1174 1142 1159 0 -0.05(-0.00%)
Nov 27, 2013 1160 1174 1142 1159 0 +2.90(+0.25%)
Nov 26, 2013 1155 1167 1143 1156 0 -0.48(-0.04%)
Nov 25, 2013 1164 1173 1144 1156 0 -8.82(-0.76%)
Nov 22, 2013 1166 1172 1146 1165 0 -4.41(-0.38%)
Nov 21, 2013 1165 1180 1154 1170 0 +8.04(+0.69%)
Nov 20, 2013 1174 1181 1155 1162 0 -6.94(-0.59%)
Nov 19, 2013 1187 1195 1162 1168 0 -20.59(-1.73%)
Nov 18, 2013 1216 1222 1180 1189 0 -27.83(-2.29%)
Nov 15, 2013 1207 1227 1200 1217 0 +14.01(+1.16%)
Nov 14, 2013 1202 1215 1189 1203 0 +19.24(+1.63%)
Nov 12, 2013 1191 1201 1174 1184 0 -10.31(-0.86%)
Nov 11, 2013 1177 1202 1172 1194 0 +15.91(+1.35%)
Nov 08, 2013 1151 1184 1149 1178 0 +21.53(+1.86%)
Nov 07, 2013 1189 1197 1151 1156 0 -27.72(-2.34%)
Nov 06, 2013 1200 1208 1172 1184 0 -10.42(-0.87%)
Nov 05, 2013 1197 1214 1173 1195 0 +0.61(+0.05%)
Nov 04, 2013 1183 1200 1165 1194 0 +19.01(+1.62%)
Nov 01, 2013 1164 1186 1153 1175 0 +14.28(+1.23%)
Oct 31, 2013 1169 1179 1144 1161 0 -9.34(-0.80%)
Oct 30, 2013 1183 1190 1163 1170 0 -11.73(-0.99%)
Oct 29, 2013 1178 1191 1166 1182 0 +7.57(+0.64%)
Oct 28, 2013 1187 1195 1162 1174 0 -8.80(-0.74%)
Oct 25, 2013 1184 1196 1171 1183 0 +3.55(+0.30%)
Oct 24, 2013 1185 1193 1167 1179 0 -4.42(-0.37%)
Oct 23, 2013 1199 1204 1175 1184 0 -21.24(-1.76%)
Oct 22, 2013 1197 1217 1189 1205 0 +11.59(+0.97%)
Oct 21, 2013 1200 1211 1182 1194 0 -7.90(-0.66%)
Oct 18, 2013 1196 1210 1185 1201 0 +11.84(+1.00%)
Oct 17, 2013 1178 1198 1172 1190 0 +9.59(+0.81%)
Oct 16, 2013 1168 1186 1159 1180 0 +19.52(+1.68%)
Oct 15, 2013 1164 1177 1153 1160 0 -5.30(-0.45%)
Oct 14, 2013 1156 1174 1147 1166 0 +1.52(+0.13%)
Oct 11, 2013 1160 1176 1148 1164 0 +2.06(+0.18%)
Oct 10, 2013 1146 1174 1141 1162 0 +35.76(+3.17%)
Oct 09, 2013 1142 1149 1111 1126 0 -10.98(-0.97%)
Oct 08, 2013 1165 1174 1131 1137 0 -25.32(-2.18%)
Oct 07, 2013 1170 1181 1154 1163 0 -19.43(-1.64%)
Oct 04, 2013 1175 1190 1167 1182 0 +10.71(+0.91%)
Oct 03, 2013 1182 1188 1158 1171 0 -9.24(-0.78%)
Oct 02, 2013 1176 1189 1162 1181 0 -3.18(-0.27%)
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.