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 (%)
Feb 27, 2009 838.91 876.63 817.96 843.09 0 -14.93(-1.74%)
Feb 26, 2009 902.40 919.74 848.67 858.02 0 -29.69(-3.34%)
Feb 25, 2009 911.49 920.36 858.61 887.71 0 -24.30(-2.66%)
Feb 24, 2009 877.55 921.66 845.62 912.01 0 +43.21(+4.97%)
Feb 23, 2009 939.86 955.71 862.03 868.80 0 -50.27(-5.47%)
Feb 20, 2009 922.14 948.59 882.12 919.07 0 -24.01(-2.55%)
Feb 19, 2009 963.74 990.34 929.92 943.08 0 +1.13(+0.12%)
Feb 18, 2009 989.16 998.45 918.59 941.95 0 -40.69(-4.14%)
Feb 17, 2009 1014 1026 966.28 982.65 0 -69.57(-6.61%)
Feb 16, 2009 1063 1084 1035 1052 0 +0.00(+0.00%)
Feb 13, 2009 1063 1084 1035 1052 0 -13.11(-1.23%)
Feb 12, 2009 1037 1075 1017 1065 0 +1.48(+0.14%)
Feb 11, 2009 1086 1106 1025 1064 0 -16.07(-1.49%)
Feb 10, 2009 1143 1160 1054 1080 0 -68.52(-5.97%)
Feb 09, 2009 1156 1190 1118 1148 0 +18.68(+1.65%)
Feb 06, 2009 1108 1155 1088 1130 0 +29.26(+2.66%)
Feb 05, 2009 1106 1135 1057 1100 0 +1.40(+0.13%)
Feb 04, 2009 1095 1136 1069 1099 0 +39.63(+3.74%)
Feb 03, 2009 1055 1082 1031 1059 0 +38.66(+3.79%)
Feb 02, 2009 1040 1060 994.90 1021 0 -50.11(-4.68%)
Jan 30, 2009 1133 1152 1054 1071 0 -52.59(-4.68%)
Jan 29, 2009 1128 1167 1086 1124 0 -82.45(-6.84%)
Jan 28, 2009 1189 1221 1161 1206 0 +60.15(+5.25%)
Jan 27, 2009 1161 1182 1119 1146 0 +4.57(+0.40%)
Jan 26, 2009 1137 1189 1111 1141 0 +25.53(+2.29%)
Jan 23, 2009 1067 1150 1044 1116 0 +10.61(+0.96%)
Jan 22, 2009 1151 1180 1082 1105 0 -112.02(-9.20%)
Jan 21, 2009 1171 1229 1140 1217 0 +85.96(+7.60%)
Jan 20, 2009 1199 1217 1122 1131 0 -89.18(-7.31%)
Jan 19, 2009 1261 1275 1181 1220 0 +0.00(+0.00%)
Jan 16, 2009 1261 1275 1181 1220 0 -8.33(-0.68%)
Jan 15, 2009 1216 1259 1139 1229 0 +2.20(+0.18%)
Jan 14, 2009 1259 1272 1193 1226 0 -52.20(-4.08%)
Jan 13, 2009 1242 1306 1221 1279 0 +20.50(+1.63%)
Jan 12, 2009 1333 1350 1225 1258 0 -74.13(-5.56%)
Jan 09, 2009 1363 1390 1311 1332 0 +5.73(+0.43%)
Jan 08, 2009 1259 1349 1237 1327 0 +53.59(+4.21%)
Jan 07, 2009 1337 1356 1251 1273 0 -100.80(-7.34%)
Jan 06, 2009 1348 1393 1326 1374 0 +72.52(+5.57%)
Jan 05, 2009 1270 1338 1243 1301 0 +50.13(+4.01%)
Jan 02, 2009 1190 1275 1182 1251 0 +88.31(+7.59%)
Jan 01, 2009 1101 1192 1092 1163 0 +0.00(+0.00%)
Dec 31, 2008 1101 1192 1092 1163 0 +58.52(+5.30%)
Dec 30, 2008 1078 1116 1058 1104 0 +30.47(+2.84%)
Dec 29, 2008 1107 1120 1053 1074 0 -24.10(-2.20%)
Dec 26, 2008 1083 1110 1060 1098 0 +21.03(+1.95%)
Dec 25, 2008 1076 1100 1053 1077 0 +0.00(+0.00%)
Dec 24, 2008 1076 1100 1053 1077 0 +1.93(+0.18%)
Dec 23, 2008 1086 1125 1045 1075 0 -12.53(-1.15%)
Dec 22, 2008 1158 1168 1049 1088 0 -73.31(-6.32%)
Dec 19, 2008 1191 1216 1132 1161 0 -26.07(-2.20%)
Dec 18, 2008 1277 1291 1161 1187 0 -64.06(-5.12%)
Dec 17, 2008 1195 1281 1172 1251 0 +50.42(+4.20%)
Dec 16, 2008 1168 1219 1145 1201 0 +64.22(+5.65%)
Dec 15, 2008 1146 1197 1096 1136 0 +24.24(+2.18%)
Dec 12, 2008 1034 1137 1011 1112 0 +28.93(+2.67%)
Dec 11, 2008 1159 1201 1058 1083 0 -90.92(-7.74%)
Dec 10, 2008 1165 1233 1127 1174 0 +74.13(+6.74%)
Dec 09, 2008 1055 1163 1040 1100 0 +51.23(+4.89%)
Dec 08, 2008 995.42 1079 977.39 1049 0 +103.16(+10.91%)
Dec 05, 2008 899.41 967.94 861.22 945.53 0 +28.94(+3.16%)
Dec 04, 2008 915.46 972.00 882.49 916.59 0 -6.70(-0.73%)
Dec 03, 2008 899.37 948.47 872.20 923.29 0 +0.81(+0.09%)
Dec 02, 2008 922.68 954.49 878.21 922.48 0 +24.23(+2.70%)
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.