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, 2010 1272 1334 1269 1286 0 +1.11(+0.09%)
Apr 29, 2010 1277 1302 1261 1285 0 +22.40(+1.77%)
Apr 28, 2010 1248 1279 1243 1262 0 +5.89(+0.47%)
Apr 27, 2010 1268 1295 1251 1256 0 -30.52(-2.37%)
Apr 26, 2010 1266 1300 1271 1287 0 +7.20(+0.56%)
Apr 23, 2010 1258 1291 1258 1280 0 +7.80(+0.61%)
Apr 22, 2010 1244 1277 1245 1272 0 -5.23(-0.41%)
Apr 21, 2010 1262 1289 1261 1277 0 -5.48(-0.43%)
Apr 20, 2010 1242 1286 1251 1283 0 +37.97(+3.05%)
Apr 19, 2010 1228 1256 1224 1245 0 -9.38(-0.75%)
Apr 16, 2010 1256 1277 1233 1254 0 -23.81(-1.86%)
Apr 15, 2010 1261 1294 1268 1278 0 +2.41(+0.19%)
Apr 14, 2010 1250 1284 1252 1275 0 +27.06(+2.17%)
Apr 13, 2010 1240 1261 1231 1248 0 -8.63(-0.69%)
Apr 12, 2010 1245 1276 1246 1257 0 -0.83(-0.07%)
Apr 09, 2010 1214 1264 1221 1258 0 +40.28(+3.31%)
Apr 08, 2010 1194 1223 1196 1217 0 +2.96(+0.24%)
Apr 07, 2010 1224 1236 1203 1214 0 -9.80(-0.80%)
Apr 06, 2010 1195 1234 1202 1224 0 +10.40(+0.86%)
Apr 05, 2010 1181 1221 1188 1214 0 +25.92(+2.18%)
Apr 01, 2010 1188 1188 1188 0 +24.52(+2.11%)
Mar 31, 2010 1168 1182 1158 1163 0 -8.05(-0.69%)
Mar 30, 2010 1169 1181 1156 1172 0 +5.27(+0.45%)
Mar 29, 2010 1155 1174 1148 1166 0 +17.42(+1.52%)
Mar 26, 2010 1137 1164 1138 1149 0 -0.19(-0.02%)
Mar 25, 2010 1164 1186 1146 1149 0 -18.23(-1.56%)
Mar 24, 2010 1157 1186 1159 1167 0 -7.38(-0.63%)
Mar 23, 2010 1155 1182 1158 1175 0 +9.12(+0.78%)
Mar 22, 2010 1136 1172 1139 1165 0 +3.30(+0.28%)
Mar 19, 2010 1171 1191 1149 1162 0 -23.61(-1.99%)
Mar 18, 2010 1190 1200 1173 1186 0 -6.15(-0.52%)
Mar 17, 2010 1177 1206 1180 1192 0 +0.54(+0.05%)
Mar 16, 2010 1172 1199 1171 1191 0 +6.40(+0.54%)
Mar 15, 2010 1165 1191 1175 1185 0 -11.48(-0.96%)
Mar 12, 2010 1187 1208 1182 1196 0 +3.73(+0.31%)
Mar 11, 2010 1176 1205 1176 1193 0 +2.56(+0.22%)
Mar 10, 2010 1156 1198 1164 1190 0 +27.68(+2.38%)
Mar 09, 2010 1145 1175 1149 1163 0 -5.63(-0.48%)
Mar 08, 2010 1152 1175 1142 1168 0 +15.00(+1.30%)
Mar 05, 2010 1134 1164 1137 1153 0 +6.75(+0.59%)
Mar 04, 2010 1128 1156 1127 1146 0 +7.34(+0.64%)
Mar 03, 2010 1112 1150 1122 1139 0 +19.63(+1.75%)
Mar 02, 2010 1102 1130 1108 1119 0 +8.39(+0.76%)
Mar 01, 2010 1087 1120 1090 1111 0 +13.80(+1.26%)
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%)
Dec 01, 2009 1136 1160 1131 1148 0 +25.38(+2.26%)
Nov 30, 2009 1116 1136 1101 1123 0 +4.21(+0.38%)
Nov 27, 2009 1106 1135 1097 1119 0 -31.87(-2.77%)
Nov 26, 2009 1142 1160 1132 1150 0 -2.44(-0.21%)
Nov 25, 2009 1144 1163 1134 1153 0 +3.80(+0.33%)
Nov 24, 2009 1140 1158 1123 1149 0 +6.95(+0.61%)
Nov 23, 2009 1158 1182 1135 1142 0 -1.62(-0.14%)
Nov 20, 2009 1131 1154 1122 1144 0 -6.52(-0.57%)
Nov 19, 2009 1176 1186 1136 1150 0 -46.66(-3.90%)
Nov 18, 2009 1187 1214 1168 1197 0 +20.75(+1.76%)
Nov 17, 2009 1168 1191 1158 1176 0 -2.41(-0.20%)
Nov 16, 2009 1158 1191 1155 1179 0 +38.36(+3.36%)
Nov 13, 2009 1130 1150 1121 1140 0 +16.25(+1.45%)
Nov 12, 2009 1136 1164 1114 1124 0 -7.93(-0.70%)
Nov 11, 2009 1111 1140 1099 1132 0 +33.21(+3.02%)
Nov 10, 2009 1099 1118 1083 1099 0 -9.57(-0.86%)
Nov 09, 2009 1087 1116 1086 1108 0 +26.82(+2.48%)
Nov 06, 2009 1070 1104 1064 1081 0 -5.87(-0.54%)
Nov 05, 2009 1067 1098 1060 1087 0 +23.96(+2.25%)
Nov 04, 2009 1078 1097 1058 1063 0 -6.83(-0.64%)
Nov 03, 2009 1046 1080 1036 1070 0 +9.10(+0.86%)
Nov 02, 2009 1068 1087 1034 1061 0 -7.90(-0.74%)
Oct 30, 2009 1100 1110 1052 1069 0 -33.83(-3.07%)
Oct 29, 2009 1088 1126 1077 1103 0 +32.60(+3.05%)
Oct 28, 2009 1108 1120 1064 1070 0 -53.23(-4.74%)
Oct 27, 2009 1149 1163 1114 1123 0 -24.59(-2.14%)
Oct 26, 2009 1171 1200 1137 1148 0 -24.37(-2.08%)
Oct 23, 2009 1174 1191 1162 1172 0 -32.50(-2.70%)
Oct 22, 2009 1191 1213 1168 1205 0 +8.17(+0.68%)
Oct 21, 2009 1197 1234 1187 1197 0 -9.87(-0.82%)
Oct 20, 2009 1193 1215 1187 1207 0 -4.78(-0.39%)
Oct 19, 2009 1199 1220 1190 1211 0 +13.66(+1.14%)
Oct 16, 2009 1187 1210 1178 1198 0 -1.43(-0.12%)
Oct 15, 2009 1176 1205 1170 1199 0 +14.62(+1.23%)
Oct 14, 2009 1180 1197 1167 1185 0 +21.47(+1.85%)
Oct 13, 2009 1157 1176 1143 1163 0 +5.07(+0.44%)
Oct 12, 2009 1161 1175 1146 1158 0 +6.04(+0.52%)
Oct 09, 2009 1160 1168 1135 1152 0 -11.26(-0.97%)
Oct 08, 2009 1144 1171 1134 1163 0 +32.13(+2.84%)
Oct 07, 2009 1117 1144 1109 1131 0 +9.21(+0.82%)
Oct 06, 2009 1099 1135 1094 1122 0 +34.18(+3.14%)
Oct 05, 2009 1074 1103 1069 1088 0 +13.09(+1.22%)
Oct 02, 2009 1067 1095 1054 1075 0 -13.07(-1.20%)
Oct 01, 2009 1122 1132 1084 1088 0 -38.62(-3.43%)
Sep 30, 2009 1139 1151 1107 1126 0 -6.88(-0.61%)
Sep 29, 2009 1112 1147 1104 1133 0 +19.76(+1.77%)
Sep 28, 2009 1099 1125 1093 1113 0 +15.14(+1.38%)
Sep 25, 2009 1101 1118 1085 1098 0 -9.19(-0.83%)
Sep 24, 2009 1138 1150 1097 1107 0 -31.83(-2.79%)
Sep 23, 2009 1160 1173 1132 1139 0 -19.46(-1.68%)
Sep 22, 2009 1149 1170 1138 1159 0 +20.67(+1.82%)
Sep 21, 2009 1136 1151 1117 1138 0 -19.59(-1.69%)
Sep 18, 2009 1163 1177 1138 1158 0 +1.06(+0.09%)
Sep 17, 2009 1166 1190 1142 1157 0 +1.82(+0.16%)
Sep 16, 2009 1135 1175 1130 1155 0 +26.22(+2.32%)
Sep 15, 2009 1120 1142 1106 1129 0 +8.79(+0.78%)
Sep 14, 2009 1093 1125 1083 1120 0 +12.72(+1.15%)
Sep 11, 2009 1108 1131 1091 1107 0 +6.64(+0.60%)
Sep 10, 2009 1088 1110 1076 1100 0 +16.10(+1.48%)
Sep 09, 2009 1078 1105 1061 1084 0 +7.93(+0.74%)
Sep 08, 2009 1073 1091 1062 1076 0 +15.11(+1.42%)
Sep 04, 2009 1061 1061 1061 0 +19.57(+1.88%)
Sep 03, 2009 1038 1051 1023 1042 0 +12.56(+1.22%)
Sep 02, 2009 1030 1047 1014 1029 0 -9.90(-0.95%)
Sep 01, 2009 1056 1084 1033 1039 0 -25.92(-2.43%)
Aug 31, 2009 1071 1078 1051 1065 0 -23.04(-2.12%)
Aug 28, 2009 1109 1120 1076 1088 0 -11.09(-1.01%)
Aug 27, 2009 1083 1110 1055 1099 0 +11.65(+1.07%)
Aug 26, 2009 1086 1099 1074 1087 0 -2.75(-0.25%)
Aug 25, 2009 1103 1116 1082 1090 0 -8.27(-0.75%)
Aug 24, 2009 1100 1116 1086 1098 0 +7.33(+0.67%)
Aug 21, 2009 1079 1101 1072 1091 0 +26.39(+2.48%)
Aug 20, 2009 1054 1074 1047 1065 0 +12.29(+1.17%)
Aug 19, 2009 1036 1065 1027 1052 0 -1.31(-0.12%)
Aug 18, 2009 1046 1067 1038 1054 0 +13.88(+1.33%)
Aug 17, 2009 1054 1064 1029 1040 0 -45.59(-4.20%)
Aug 14, 2009 1108 1116 1071 1085 0 -25.07(-2.26%)
Aug 13, 2009 1107 1122 1086 1111 0 +13.63(+1.24%)
Aug 12, 2009 1085 1115 1072 1097 0 +16.43(+1.52%)
Aug 11, 2009 1103 1111 1072 1080 0 -30.86(-2.78%)
Aug 10, 2009 1109 1124 1092 1111 0 -2.20(-0.20%)
Aug 07, 2009 1124 1135 1097 1114 0 +5.08(+0.46%)
Aug 06, 2009 1136 1147 1095 1108 0 -28.64(-2.52%)
Aug 05, 2009 1144 1158 1120 1137 0 -2.03(-0.18%)
Aug 04, 2009 1140 1156 1123 1139 0 -7.51(-0.65%)
Aug 03, 2009 1135 1157 1123 1147 0 +36.33(+3.27%)
Jul 31, 2009 1108 1136 1095 1110 0 +3.22(+0.29%)
Jul 30, 2009 1104 1129 1084 1107 0 +25.43(+2.35%)
Jul 29, 2009 1106 1113 1068 1082 0 -38.31(-3.42%)
Jul 28, 2009 1132 1139 1098 1120 0 -21.12(-1.85%)
Jul 27, 2009 1124 1150 1106 1141 0 +33.53(+3.03%)
Jul 25, 2009 1091 1114 1077 1108 0 -0.15(-0.01%)
Jul 24, 2009 1091 1115 1076 1108 0 +11.99(+1.09%)
Jul 23, 2009 1067 1107 1061 1096 0 +27.57(+2.58%)
Jul 22, 2009 1064 1087 1050 1068 0 -9.75(-0.90%)
Jul 21, 2009 1092 1106 1056 1078 0 +17.15(+1.62%)
Jun 26, 2009 1037 1068 1021 1061 0 +17.60(+1.69%)
Jun 25, 2009 1026 1049 1018 1043 0 +15.90(+1.55%)
Jun 24, 2009 1032 1064 1014 1027 0 +16.36(+1.62%)
Jun 23, 2009 1024 1038 983.12 1011 0 -53.93(-5.06%)
Jun 22, 2009 1128 1131 1060 1065 0 -83.95(-7.31%)
Jun 19, 2009 1166 1180 1135 1149 0 +6.57(+0.58%)
Jun 18, 2009 1141 1163 1116 1142 0 +4.44(+0.39%)
Jun 17, 2009 1155 1166 1105 1138 0 -23.05(-1.99%)
Jun 16, 2009 1203 1218 1154 1161 0 -28.21(-2.37%)
Jun 15, 2009 1222 1227 1175 1189 0 -51.75(-4.17%)
Jun 12, 2009 1250 1262 1219 1241 0 -27.72(-2.19%)
Jun 11, 2009 1256 1290 1237 1268 0 +15.43(+1.23%)
Jun 10, 2009 1252 1280 1216 1253 0 +28.34(+2.31%)
Jun 09, 2009 1213 1239 1195 1225 0 +32.93(+2.76%)
Jun 08, 2009 1186 1206 1161 1192 0 -9.28(-0.77%)
Jun 05, 2009 1228 1240 1179 1201 0 -8.67(-0.72%)
Jun 04, 2009 1200 1226 1174 1210 0 +13.97(+1.17%)
Jun 03, 2009 1232 1237 1174 1196 0 -51.71(-4.15%)
Jun 02, 2009 1261 1290 1229 1247 0 -5.08(-0.41%)
Jun 01, 2009 1249 1286 1221 1253 0 +34.62(+2.84%)
May 29, 2009 1195 1236 1178 1218 0 +38.31(+3.25%)
May 28, 2009 1164 1197 1127 1180 0 +39.62(+3.48%)
May 27, 2009 1148 1174 1126 1140 0 +1.32(+0.12%)
May 26, 2009 1094 1151 1080 1139 0 +33.77(+3.06%)
May 25, 2009 1136 1147 1096 1105 0 +0.00(+0.00%)
May 22, 2009 1136 1147 1096 1105 0 -10.08(-0.90%)
May 21, 2009 1131 1148 1080 1115 0 -33.01(-2.88%)
May 20, 2009 1173 1205 1138 1148 0 +0.94(+0.08%)
May 19, 2009 1142 1180 1121 1147 0 +23.84(+2.12%)
May 18, 2009 1104 1140 1085 1123 0 +40.22(+3.71%)
May 15, 2009 1071 1126 1053 1083 0 +19.80(+1.86%)
May 14, 2009 1049 1088 1026 1063 0 +6.57(+0.62%)
May 13, 2009 1114 1123 1048 1057 0 -81.84(-7.19%)
May 12, 2009 1156 1172 1108 1138 0 -1.39(-0.12%)
May 11, 2009 1170 1179 1119 1140 0 -69.74(-5.77%)
May 08, 2009 1208 1253 1156 1210 0 +5.93(+0.49%)
May 07, 2009 1282 1305 1179 1204 0 -50.47(-4.02%)
May 06, 2009 1236 1276 1200 1254 0 +50.07(+4.16%)
May 05, 2009 1231 1262 1158 1204 0 -17.31(-1.42%)
May 04, 2009 1178 1227 1164 1221 0 +92.55(+8.20%)
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.