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 (%)
Apr 30, 2009 1043 1086 1014 1055 0 +37.57(+3.69%)
Apr 29, 2009 992.52 1036 981.00 1017 0 +42.60(+4.37%)
Apr 28, 2009 960.88 1001 947.30 974.36 0 +1.40(+0.14%)
Apr 27, 2009 992.33 1009 959.41 972.96 0 -46.81(-4.59%)
Apr 24, 2009 1008 1036 989.74 1020 0 +21.84(+2.19%)
Apr 23, 2009 1009 1024 967.62 997.93 0 -1.99(-0.20%)
Apr 22, 2009 991.64 1040 975.95 999.92 0 -2.07(-0.21%)
Apr 21, 2009 940.94 1014 926.50 1002 0 +54.02(+5.70%)
Apr 20, 2009 1004 1011 935.64 947.97 0 -77.78(-7.58%)
Apr 17, 2009 986.73 1042 971.02 1026 0 +58.14(+6.01%)
Apr 16, 2009 948.34 980.22 930.73 967.61 0 +32.12(+3.43%)
Apr 15, 2009 941.00 957.18 910.82 935.49 0 -10.32(-1.09%)
Apr 14, 2009 937.40 977.56 917.77 945.81 0 +6.09(+0.65%)
Apr 13, 2009 927.51 959.31 896.96 939.72 0 +11.41(+1.23%)
Apr 10, 2009 913.59 945.49 896.10 928.32 0 +0.00(+0.00%)
Apr 09, 2009 913.59 945.49 896.10 928.32 0 +47.45(+5.39%)
Apr 08, 2009 877.64 897.63 849.79 880.86 0 +12.90(+1.49%)
Apr 07, 2009 893.27 904.05 861.25 867.96 0 -45.00(-4.93%)
Apr 06, 2009 917.21 927.30 889.51 912.96 0 -14.91(-1.61%)
Apr 03, 2009 905.92 940.65 884.25 927.87 0 +16.82(+1.85%)
Apr 02, 2009 896.90 939.01 888.10 911.05 0 +48.07(+5.57%)
Apr 01, 2009 834.72 877.95 821.76 862.98 0 +12.91(+1.52%)
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%)
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%)
Dec 01, 2008 991.99 1005 891.60 898.25 0 -135.98(-13.15%)
Nov 28, 2008 1027 1053 990.26 1034 0 -18.17(-1.73%)
Nov 27, 2008 948.87 1066 929.04 1052 0 +0.00(+0.00%)
Nov 26, 2008 948.87 1066 929.04 1052 0 +82.10(+8.46%)
Nov 25, 2008 970.83 1001 913.15 970.30 0 +18.60(+1.95%)
Nov 24, 2008 890.16 981.14 861.70 951.70 0 +91.77(+10.67%)
Nov 21, 2008 869.89 906.23 785.23 859.93 0 +26.80(+3.22%)
Nov 20, 2008 939.24 954.24 812.74 833.13 0 -132.66(-13.74%)
Nov 19, 2008 1084 1095 952.11 965.79 0 -129.62(-11.83%)
Nov 18, 2008 1127 1158 1054 1095 0 -27.10(-2.41%)
Nov 17, 2008 1138 1184 1098 1123 0 -19.46(-1.70%)
Nov 14, 2008 1209 1242 1126 1142 0 -101.65(-8.17%)
Nov 13, 2008 1131 1254 1060 1244 0 +121.76(+10.85%)
Nov 12, 2008 1200 1222 1099 1122 0 -107.50(-8.74%)
Nov 11, 2008 1285 1306 1197 1229 0 -84.77(-6.45%)
Nov 10, 2008 1403 1436 1278 1314 0 -13.35(-1.01%)
Nov 07, 2008 1350 1399 1273 1327 0 +18.10(+1.38%)
Nov 06, 2008 1449 1474 1292 1309 0 -171.18(-11.56%)
Nov 05, 2008 1574 1642 1466 1481 0 -109.30(-6.87%)
Nov 04, 2008 1578 1638 1506 1590 0 +80.80(+5.35%)
Nov 03, 2008 1530 1588 1465 1509 0 +61.14(+4.22%)
Oct 31, 2008 1349 1476 1289 1448 0 +87.98(+6.47%)
Oct 30, 2008 1312 1400 1279 1360 0 +104.29(+8.31%)
Oct 29, 2008 1227 1334 1194 1256 0 +49.87(+4.14%)
Oct 28, 2008 1213 1257 1092 1206 0 +44.00(+3.79%)
Oct 27, 2008 1213 1264 1136 1162 0 -80.05(-6.45%)
Oct 24, 2008 1199 1282 1157 1242 0 -74.21(-5.64%)
Oct 23, 2008 1363 1423 1247 1316 0 -52.02(-3.80%)
Oct 22, 2008 1446 1463 1322 1368 0 -141.29(-9.36%)
Oct 21, 2008 1529 1589 1469 1509 0 -54.84(-3.51%)
Oct 20, 2008 1496 1583 1455 1564 0 +118.36(+8.19%)
Oct 17, 2008 1373 1549 1343 1446 0 +26.89(+1.90%)
Oct 16, 2008 1408 1476 1300 1419 0 +26.33(+1.89%)
Oct 15, 2008 1546 1563 1376 1393 0 -211.49(-13.18%)
Oct 14, 2008 1660 1725 1535 1604 0 +48.28(+3.10%)
Oct 13, 2008 1411 1580 1366 1556 0 +246.86(+18.86%)
Oct 10, 2008 1261 1401 1157 1309 0 -41.50(-3.07%)
Oct 09, 2008 1547 1598 1330 1350 0 -137.84(-9.26%)
Oct 08, 2008 1469 1594 1383 1488 0 -50.71(-3.29%)
Oct 07, 2008 1738 1767 1526 1539 0 -181.51(-10.55%)
Oct 06, 2008 1775 1795 1527 1721 0 -183.79(-9.65%)
Oct 03, 2008 2010 2084 1881 1904 0 -54.81(-2.80%)
Oct 02, 2008 2110 2166 1929 1959 0 -150.61(-7.14%)
Oct 01, 2008 2102 2192 2027 2110 0 -32.44(-1.51%)
Sep 30, 2008 2041 2184 1991 2142 0 +120.90(+5.98%)
Sep 29, 2008 2216 2232 1910 2021 0 -276.30(-12.03%)
Sep 26, 2008 2338 2372 2248 2298 0 -127.42(-5.25%)
Sep 25, 2008 2421 2484 2354 2425 0 -32.16(-1.31%)
Sep 24, 2008 2490 2526 2407 2457 0 -16.44(-0.66%)
Sep 23, 2008 2597 2619 2441 2474 0 -164.35(-6.23%)
Sep 22, 2008 2717 2755 2605 2638 0 -101.31(-3.70%)
Sep 19, 2008 2662 2783 2571 2739 0 +225.75(+8.98%)
Sep 18, 2008 2479 2566 2306 2514 0 +85.64(+3.53%)
Sep 17, 2008 2508 2576 2349 2428 0 -85.38(-3.40%)
Sep 16, 2008 2418 2585 2380 2513 0 +54.20(+2.20%)
Sep 15, 2008 2555 2615 2424 2459 0 -230.90(-8.58%)
Sep 12, 2008 2650 2726 2589 2690 0 +34.68(+1.31%)
Sep 11, 2008 2574 2702 2516 2655 0 +32.45(+1.24%)
Sep 10, 2008 2541 2660 2487 2623 0 +99.53(+3.94%)
Sep 09, 2008 2676 2707 2487 2523 0 -204.41(-7.49%)
Sep 08, 2008 2857 2885 2676 2728 0 -53.52(-1.92%)
Sep 05, 2008 2804 2834 2701 2781 0 -63.26(-2.22%)
Sep 04, 2008 2908 2944 2787 2844 0 -100.27(-3.41%)
Sep 03, 2008 3005 3048 2887 2945 0 -92.69(-3.05%)
Sep 02, 2008 3155 3173 3009 3037 0 -179.23(-5.57%)
Sep 01, 2008 3208 3251 3163 3217 0 +0.00(+0.00%)
Aug 29, 2008 3208 3251 3163 3217 0 +2.50(+0.08%)
Aug 28, 2008 3209 3241 3142 3214 0 +16.36(+0.51%)
Aug 27, 2008 3152 3214 3111 3198 0 +77.08(+2.47%)
Aug 26, 2008 3117 3167 3080 3121 0 -2.10(-0.07%)
Aug 25, 2008 3127 3185 3075 3123 0 +12.10(+0.39%)
Aug 22, 2008 3109 3167 3047 3111 0 -56.53(-1.78%)
Aug 21, 2008 3145 3215 3105 3167 0 -6.45(-0.20%)
Aug 20, 2008 3179 3248 3138 3174 0 +5.66(+0.18%)
Aug 19, 2008 3196 3223 3124 3168 0 -75.59(-2.33%)
Aug 18, 2008 3264 3335 3215 3244 0 -2.30(-0.07%)
Aug 15, 2008 3339 3356 3185 3246 0 -81.03(-2.44%)
Aug 14, 2008 3234 3359 3192 3327 0 +118.10(+3.68%)
Aug 13, 2008 3076 3247 3055 3209 0 +162.88(+5.35%)
Aug 12, 2008 3066 3102 3007 3046 0 -38.08(-1.23%)
Aug 11, 2008 3064 3133 3028 3084 0 +49.62(+1.64%)
Aug 08, 2008 2971 3077 2932 3034 0 +31.27(+1.04%)
Aug 07, 2008 3086 3120 2969 3003 0 -134.04(-4.27%)
Aug 06, 2008 3011 3176 2987 3137 0 +108.45(+3.58%)
Aug 05, 2008 3011 3089 2956 3029 0 +8.45(+0.28%)
Aug 04, 2008 3233 3245 2969 3020 0 -216.72(-6.70%)
Aug 01, 2008 3354 3391 3206 3237 0 -128.17(-3.81%)
Jul 31, 2008 3369 3447 3290 3365 0 -26.60(-0.78%)
Jul 30, 2008 3344 3436 3284 3392 0 +81.79(+2.47%)
Jul 29, 2008 3309 3334 3228 3310 0 +42.64(+1.31%)
Jul 28, 2008 3316 3367 3222 3267 0 -25.43(-0.77%)
Jul 25, 2008 3266 3336 3223 3293 0 +27.01(+0.83%)
Jul 24, 2008 3399 3418 3230 3266 0 -145.72(-4.27%)
Jul 23, 2008 3330 3477 3286 3412 0 +94.45(+2.85%)
Jul 22, 2008 3325 3384 3254 3317 0 -36.51(-1.09%)
Jul 21, 2008 3347 3387 3285 3354 0 +38.16(+1.15%)
Jul 18, 2008 3346 3375 3271 3315 0 -23.81(-0.71%)
Jul 17, 2008 3363 3441 3291 3339 0 -7.02(-0.21%)
Jul 16, 2008 3290 3374 3222 3346 0 +39.76(+1.20%)
Jul 15, 2008 3247 3388 3139 3306 0 +18.88(+0.57%)
Jul 14, 2008 3341 3380 3244 3288 0 -18.26(-0.55%)
Jul 11, 2008 3270 3353 3203 3306 0 -8.92(-0.27%)
Jul 10, 2008 3319 3366 3248 3315 0 +26.51(+0.81%)
Jul 09, 2008 3338 3435 3269 3288 0 +0.13(+0.00%)
Jul 08, 2008 3201 3312 3126 3288 0 +94.72(+2.97%)
Jul 07, 2008 3230 3303 3117 3193 0 +4.91(+0.15%)
Jul 04, 2008 3186 3260 3065 3189 0 +0.00(+0.00%)
Jul 03, 2008 3186 3260 3065 3189 0 -16.51(-0.52%)
Jul 02, 2008 3427 3464 3185 3205 0 -217.85(-6.36%)
Jul 01, 2008 3400 3467 3301 3423 0 -70.33(-2.01%)
Jun 30, 2008 3568 3614 3460 3493 0 -75.55(-2.12%)
Jun 27, 2008 3560 3606 3496 3569 0 +33.06(+0.94%)
Jun 26, 2008 3501 3614 3448 3536 0 -17.86(-0.50%)
Jun 25, 2008 3479 3601 3439 3554 0 +131.17(+3.83%)
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.