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 28, 2013 959.77 967.31 949.83 955.63 0 -5.23(-0.54%)
Feb 27, 2013 941.50 969.67 938.06 960.87 0 +17.26(+1.83%)
Feb 26, 2013 941.77 949.13 930.08 943.61 0 -16.75(-1.74%)
Feb 22, 2013 962.48 970.43 949.57 960.36 0 +2.79(+0.29%)
Feb 21, 2013 964.06 972.50 942.34 957.57 0 -7.82(-0.81%)
Feb 20, 2013 988.89 993.82 961.72 965.39 0 -21.56(-2.18%)
Feb 15, 2013 986.95 986.95 986.95 0 -8.95(-0.90%)
Feb 14, 2013 984.37 1005 978.03 995.90 0 +9.89(+1.00%)
Feb 13, 2013 984.62 997.12 976.46 986.02 0 +3.17(+0.32%)
Feb 12, 2013 978.09 988.25 969.37 982.85 0 +8.38(+0.86%)
Feb 11, 2013 981.45 985.24 968.66 974.46 0 -7.64(-0.78%)
Feb 08, 2013 975.42 991.89 968.51 982.11 0 +6.07(+0.62%)
Feb 07, 2013 970.44 982.61 956.00 976.03 0 +8.32(+0.86%)
Feb 06, 2013 958.44 972.09 953.65 967.71 0 +9.25(+0.96%)
Feb 04, 2013 959.96 969.12 945.04 958.46 0 -8.70(-0.90%)
Feb 01, 2013 972.36 984.75 951.60 967.16 0 -18.79(-1.91%)
Jan 31, 2013 979.28 999.39 971.84 985.95 0 +11.73(+1.20%)
Jan 30, 2013 985.96 991.78 966.86 974.23 0 -11.80(-1.20%)
Jan 29, 2013 976.74 992.52 968.62 986.03 0 +8.45(+0.86%)
Jan 28, 2013 966.99 986.30 958.82 977.58 0 +12.96(+1.34%)
Jan 25, 2013 959.05 972.67 950.28 964.62 0 +3.82(+0.40%)
Jan 24, 2013 960.24 972.26 950.42 960.80 0 +1.21(+0.13%)
Jan 23, 2013 965.13 972.60 953.37 959.59 0 -5.09(-0.53%)
Jan 22, 2013 955.73 968.80 948.87 964.67 0 +9.08(+0.95%)
Jan 21, 2013 948.72 961.87 942.61 955.59 0 +0.00(+0.00%)
Jan 18, 2013 948.72 961.87 942.61 955.59 0 +8.34(+0.88%)
Jan 17, 2013 940.81 957.91 936.22 947.25 0 +12.86(+1.38%)
Jan 16, 2013 928.61 943.65 924.78 934.39 0 +2.68(+0.29%)
Jan 15, 2013 927.99 940.08 920.61 931.71 0 +0.55(+0.06%)
Jan 14, 2013 932.72 939.37 922.00 931.15 0 -1.17(-0.13%)
Jan 12, 2013 940.19 946.28 926.05 932.32 0 +0.00(+0.00%)
Jan 11, 2013 940.19 946.28 926.05 932.32 0 -8.00(-0.85%)
Jan 10, 2013 938.58 946.92 931.15 940.33 0 +7.92(+0.85%)
Jan 09, 2013 934.39 941.15 923.44 932.41 0 +0.66(+0.07%)
Jan 08, 2013 931.09 940.94 920.84 931.75 0 -4.08(-0.44%)
Jan 07, 2013 933.94 944.87 922.54 935.83 0 +0.92(+0.10%)
Jan 04, 2013 914.63 942.40 910.23 934.91 0 +22.47(+2.46%)
Jan 03, 2013 912.06 927.61 901.65 912.43 0 +0.44(+0.05%)
Jan 02, 2013 902.92 915.04 889.56 911.99 0 +25.73(+2.90%)
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%)
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.