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 (%)
Mar 31, 2009 864.62 880.51 837.13 850.07 0 +1.60(+0.19%)
Mar 30, 2009 867.71 876.58 824.58 848.47 0 -59.97(-6.60%)
Mar 27, 2009 897.06 939.36 870.63 908.44 0 -8.95(-0.98%)
Mar 26, 2009 908.87 936.12 887.05 917.39 0 +27.58(+3.10%)
Mar 25, 2009 883.94 919.49 853.59 889.82 0 -4.06(-0.45%)
Mar 24, 2009 890.36 930.86 868.62 893.88 0 -7.85(-0.87%)
Mar 23, 2009 874.76 904.66 863.55 901.73 0 +68.58(+8.23%)
Mar 20, 2009 898.61 905.75 822.25 833.15 0 -67.83(-7.53%)
Mar 19, 2009 890.92 934.89 868.46 900.98 0 +51.76(+6.09%)
Mar 18, 2009 828.04 863.63 802.78 849.22 0 +10.58(+1.26%)
Mar 17, 2009 803.11 841.92 783.92 838.64 0 +36.08(+4.50%)
Mar 16, 2009 807.46 848.21 781.22 802.56 0 +3.58(+0.45%)
Mar 13, 2009 819.90 834.02 782.34 798.98 0 -10.30(-1.27%)
Mar 12, 2009 772.97 817.38 748.31 809.28 0 +31.61(+4.06%)
Mar 11, 2009 796.48 816.25 753.05 777.67 0 -16.69(-2.10%)
Mar 10, 2009 773.93 816.28 760.60 794.37 0 +49.67(+6.67%)
Mar 09, 2009 728.28 777.78 712.23 744.69 0 +1.63(+0.22%)
Mar 06, 2009 752.21 778.38 719.50 743.06 0 +5.19(+0.70%)
Mar 05, 2009 777.64 794.46 723.89 737.88 0 -63.37(-7.91%)
Mar 04, 2009 757.35 820.25 746.43 801.25 0 +77.12(+10.65%)
Mar 03, 2009 761.07 776.10 709.24 724.12 0 -21.70(-2.91%)
Mar 02, 2009 819.44 830.39 735.84 745.82 0 -97.27(-11.54%)
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%)
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.