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, 2014 915.95 915.95 915.95 915.95 0 +5.12(+0.56%)
Dec 30, 2014 910.72 923.10 895.91 910.82 0 -3.34(-0.37%)
Dec 29, 2014 923.42 935.60 900.53 914.16 0 -8.91(-0.97%)
Dec 26, 2014 926.84 944.62 911.16 923.08 0 -0.60(-0.06%)
Dec 24, 2014 923.67 923.67 923.67 923.67 0 -1.60(-0.17%)
Dec 23, 2014 912.16 937.35 896.46 925.27 0 +14.90(+1.64%)
Dec 22, 2014 922.12 931.52 887.05 910.37 0 -13.37(-1.45%)
Dec 19, 2014 897.55 929.15 886.59 923.75 0 +25.71(+2.86%)
Dec 18, 2014 909.87 934.69 874.87 898.03 0 -10.01(-1.10%)
Dec 17, 2014 867.11 917.36 859.88 908.04 0 +41.46(+4.78%)
Dec 16, 2014 866.58 894.65 861.87 866.58 0 -11.09(-1.26%)
Dec 15, 2014 892.15 910.46 866.87 877.67 0 -6.79(-0.77%)
Dec 12, 2014 885.95 906.92 870.83 884.46 0 -10.39(-1.16%)
Dec 11, 2014 910.35 925.16 888.22 894.85 0 -9.53(-1.05%)
Dec 10, 2014 924.84 931.67 893.48 904.38 0 -29.53(-3.16%)
Dec 09, 2014 906.58 946.45 898.76 933.91 0 +15.56(+1.69%)
Dec 08, 2014 962.67 972.25 901.11 918.36 0 -61.97(-6.32%)
Dec 05, 2014 992.48 1004 969.92 980.33 0 -12.52(-1.26%)
Dec 04, 2014 987.52 1007 975.82 992.85 0 +0.39(+0.04%)
Dec 03, 2014 967.08 1010 959.22 992.46 0 +16.13(+1.65%)
Dec 02, 2014 971.19 1004 963.14 976.32 0 +8.58(+0.89%)
Dec 01, 2014 1001 1014 946.41 967.74 0 -35.50(-3.54%)
Nov 28, 2014 1061 1069 988.98 1003 0 -86.60(-7.95%)
Nov 27, 2014 1090 1090 1090 1090 0 +0.00(+0.00%)
Nov 26, 2014 1114 1119 1080 1090 0 -23.52(-2.11%)
Nov 25, 2014 1132 1145 1103 1113 0 -14.98(-1.33%)
Nov 24, 2014 1130 1144 1116 1128 0 +1.41(+0.13%)
Nov 21, 2014 1139 1154 1115 1127 0 +4.96(+0.44%)
Nov 20, 2014 1093 1134 1089 1122 0 +26.28(+2.40%)
Nov 19, 2014 1090 1112 1076 1096 0 +3.02(+0.28%)
Nov 18, 2014 1106 1119 1085 1093 0 -11.04(-1.00%)
Nov 17, 2014 1100 1122 1084 1104 0 -2.12(-0.19%)
Nov 14, 2014 1098 1119 1089 1106 0 +6.21(+0.56%)
Nov 13, 2014 1129 1135 1087 1100 0 -27.54(-2.44%)
Nov 12, 2014 1126 1147 1114 1127 0 -5.89(-0.52%)
Nov 11, 2014 1138 1147 1115 1133 0 -5.23(-0.46%)
Nov 10, 2014 1145 1164 1126 1138 0 -3.00(-0.26%)
Nov 07, 2014 1128 1152 1117 1141 0 +14.59(+1.29%)
Nov 06, 2014 1131 1143 1110 1127 0 -2.36(-0.21%)
Nov 05, 2014 1132 1149 1107 1129 0 +5.38(+0.48%)
Nov 04, 2014 1170 1176 1109 1124 0 -46.72(-3.99%)
Nov 03, 2014 1173 1196 1153 1170 0 -2.00(-0.17%)
Oct 31, 2014 1165 1179 1133 1172 0 +19.97(+1.73%)
Oct 30, 2014 1153 1171 1126 1152 0 -1.20(-0.10%)
Oct 28, 2014 1126 1159 1116 1154 0 +37.49(+3.36%)
Oct 27, 2014 1133 1146 1116 1116 0 -28.87(-2.52%)
Oct 24, 2014 1141 1153 1118 1145 0 -5.68(-0.49%)
Oct 23, 2014 1143 1171 1128 1151 0 -14.91(-1.28%)
Oct 21, 2014 1128 1171 1123 1166 0 +47.28(+4.23%)
Oct 20, 2014 1106 1118 1088 1118 0 +10.68(+0.96%)
Oct 17, 2014 1108 1122 1103 1108 0 +12.33(+1.13%)
Oct 16, 2014 1026 1116 1023 1095 0 +43.90(+4.18%)
Oct 15, 2014 1021 1061 992.90 1051 0 +11.80(+1.14%)
Oct 14, 2014 1042 1076 1006 1040 0 +2.99(+0.29%)
Oct 13, 2014 1088 1110 1032 1037 0 -54.91(-5.03%)
Oct 10, 2014 1096 1127 1071 1092 0 -11.18(-1.01%)
Oct 09, 2014 1179 1185 1093 1103 0 -79.49(-6.72%)
Oct 08, 2014 1195 1206 1145 1182 0 -15.50(-1.29%)
Oct 07, 2014 1213 1226 1186 1198 0 -20.66(-1.70%)
Oct 06, 2014 1226 1240 1204 1218 0 -3.20(-0.26%)
Oct 03, 2014 1226 1238 1208 1222 0 +2.48(+0.20%)
Oct 02, 2014 1224 1238 1185 1219 0 -6.03(-0.49%)
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.