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 26, 2010 1083 1112 1080 1097 0 -6.42(-0.58%)
Feb 25, 2010 1063 1107 1066 1104 0 +9.95(+0.91%)
Feb 24, 2010 1078 1105 1081 1094 0 +4.60(+0.42%)
Feb 23, 2010 1096 1116 1082 1089 0 -27.84(-2.49%)
Feb 22, 2010 1102 1128 1105 1117 0 +7.03(+0.63%)
Feb 19, 2010 1084 1118 1092 1110 0 +6.87(+0.62%)
Feb 18, 2010 1085 1113 1088 1103 0 +0.74(+0.07%)
Feb 17, 2010 1087 1110 1086 1102 0 +4.86(+0.44%)
Feb 16, 2010 1062 1100 1067 1097 0 +31.50(+2.96%)
Feb 12, 2010 1066 1066 1066 0 -5.61(-0.52%)
Feb 11, 2010 1037 1078 1044 1072 0 +15.58(+1.48%)
Feb 10, 2010 1045 1067 1037 1056 0 -5.14(-0.48%)
Feb 09, 2010 1040 1074 1044 1061 0 +22.46(+2.16%)
Feb 08, 2010 1034 1063 1028 1039 0 -13.25(-1.26%)
Feb 05, 2010 1045 1071 1018 1052 0 -9.30(-0.88%)
Feb 04, 2010 1082 1101 1057 1061 0 -48.18(-4.34%)
Feb 03, 2010 1102 1126 1100 1109 0 -11.23(-1.00%)
Feb 02, 2010 1111 1134 1101 1121 0 -3.21(-0.29%)
Feb 01, 2010 1099 1135 1102 1124 0 +18.03(+1.63%)
Jan 29, 2010 1125 1150 1100 1106 0 -30.89(-2.72%)
Jan 28, 2010 1156 1168 1122 1137 0 -32.53(-2.78%)
Jan 27, 2010 1145 1180 1141 1169 0 +10.14(+0.87%)
Jan 26, 2010 1144 1181 1146 1159 0 -11.67(-1.00%)
Jan 25, 2010 1152 1184 1150 1171 0 +24.89(+2.17%)
Jan 22, 2010 1154 1180 1139 1146 0 -28.13(-2.40%)
Jan 21, 2010 1206 1218 1165 1174 0 -32.90(-2.73%)
Jan 20, 2010 1201 1223 1193 1207 0 -27.66(-2.24%)
Jan 19, 2010 1207 1243 1212 1235 0 +9.13(+0.75%)
Jan 18, 2010 0.0865 1225 1225 1225 0 +0.02(+0.00%)
Jan 15, 2010 1227 1249 1214 1225 0 -18.37(-1.48%)
Jan 14, 2010 1227 1257 1229 1244 0 +2.72(+0.22%)
Jan 13, 2010 1235 1254 1217 1241 0 +14.17(+1.15%)
Jan 12, 2010 1223 1244 1216 1227 0 -28.81(-2.29%)
Jan 11, 2010 1249 1280 1237 1256 0 +17.76(+1.43%)
Jan 08, 2010 1186 1243 1198 1238 0 +32.89(+2.73%)
Jan 07, 2010 1182 1215 1179 1205 0 +10.40(+0.87%)
Jan 06, 2010 1188 1209 1176 1195 0 +5.42(+0.46%)
Jan 05, 2010 1170 1198 1160 1189 0 +24.28(+2.08%)
Jan 04, 2010 1153 1176 1144 1165 0 +36.56(+3.24%)
Dec 31, 2009 1128 1128 1128 0 -8.17(-0.72%)
Dec 30, 2009 1124 1147 1126 1137 0 -7.63(-0.67%)
Dec 29, 2009 1135 1155 1137 1144 0 -0.38(-0.03%)
Dec 28, 2009 1136 1160 1134 1145 0 -5.15(-0.45%)
Dec 24, 2009 1131 1161 1136 1150 0 +11.50(+1.01%)
Dec 23, 2009 1122 1143 1116 1138 0 +16.68(+1.49%)
Dec 22, 2009 1126 1139 1112 1122 0 -11.12(-0.98%)
Dec 21, 2009 1135 1150 1123 1133 0 +1.21(+0.11%)
Dec 18, 2009 1139 1150 1120 1131 0 -1.18(-0.10%)
Dec 17, 2009 1129 1146 1119 1133 0 -10.64(-0.93%)
Dec 16, 2009 1135 1159 1127 1143 0 +16.52(+1.47%)
Dec 15, 2009 1122 1147 1115 1127 0 -2.32(-0.21%)
Dec 14, 2009 1120 1134 1113 1129 0 +20.29(+1.83%)
Dec 11, 2009 1105 1123 1099 1109 0 +6.62(+0.60%)
Dec 10, 2009 1109 1118 1093 1102 0 -2.71(-0.25%)
Dec 09, 2009 1104 1119 1092 1105 0 -5.57(-0.50%)
Dec 08, 2009 1115 1127 1101 1110 0 -18.49(-1.64%)
Dec 07, 2009 1134 1150 1122 1129 0 -16.66(-1.45%)
Dec 04, 2009 1158 1174 1123 1146 0 +0.69(+0.06%)
Dec 03, 2009 1151 1170 1138 1145 0 -1.79(-0.16%)
Dec 02, 2009 1147 1168 1134 1147 0 -1.47(-0.13%)
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.