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 29, 2011 1212 1229 1204 1218 0 +6.27(+0.52%)
Apr 28, 2011 1215 1233 1198 1212 0 +1.28(+0.11%)
Apr 27, 2011 1214 1221 1193 1211 0 -2.35(-0.19%)
Apr 26, 2011 1200 1222 1191 1213 0 +17.28(+1.44%)
Apr 25, 2011 1201 1210 1184 1196 0 +0.87(+0.07%)
Apr 21, 2011 1194 1204 1175 1195 0 +6.74(+0.57%)
Apr 20, 2011 1178 1200 1165 1188 0 +27.81(+2.40%)
Apr 19, 2011 1166 1177 1148 1161 0 -2.78(-0.24%)
Apr 18, 2011 1177 1182 1151 1163 0 -29.19(-2.45%)
Apr 15, 2011 1180 1198 1172 1193 0 +12.60(+1.07%)
Apr 14, 2011 1176 1189 1168 1180 0 -2.52(-0.21%)
Apr 13, 2011 1196 1202 1174 1182 0 -3.14(-0.26%)
Apr 12, 2011 1201 1206 1172 1186 0 -19.30(-1.60%)
Apr 11, 2011 1225 1234 1198 1205 0 -16.67(-1.36%)
Apr 08, 2011 1241 1252 1213 1222 0 -11.22(-0.91%)
Apr 07, 2011 1231 1243 1222 1233 0 +1.02(+0.08%)
Apr 06, 2011 1246 1255 1217 1232 0 -1.70(-0.14%)
Apr 05, 2011 1233 1246 1221 1233 0 -2.63(-0.21%)
Apr 04, 2011 1234 1249 1220 1236 0 +6.53(+0.53%)
Apr 01, 2011 1240 1249 1222 1230 0 +1.76(+0.14%)
Mar 31, 2011 1233 1246 1217 1228 0 +1.36(+0.11%)
Mar 30, 2011 1220 1234 1212 1226 0 +0.16(+0.01%)
Mar 29, 2011 1224 1235 1215 1226 0 -2.17(-0.18%)
Mar 28, 2011 1238 1247 1222 1228 0 -7.67(-0.62%)
Mar 25, 2011 1228 1248 1222 1236 0 +13.08(+1.07%)
Mar 24, 2011 1223 1235 1209 1223 0 +3.26(+0.27%)
Mar 23, 2011 1218 1230 1204 1220 0 -2.77(-0.23%)
Mar 22, 2011 1220 1237 1213 1223 0 +2.79(+0.23%)
Mar 21, 2011 1219 1228 1209 1220 0 +29.60(+2.49%)
Mar 18, 2011 1203 1213 1176 1190 0 -0.75(-0.06%)
Mar 17, 2011 1191 1208 1177 1191 0 +16.20(+1.38%)
Mar 16, 2011 1198 1210 1164 1175 0 -10.93(-0.92%)
Mar 15, 2011 1178 1204 1172 1186 0 -20.22(-1.68%)
Mar 14, 2011 1194 1226 1181 1206 0 +10.51(+0.88%)
Mar 11, 2011 1173 1209 1161 1195 0 +17.82(+1.51%)
Mar 10, 2011 1201 1207 1166 1178 0 -42.54(-3.49%)
Mar 09, 2011 1226 1240 1212 1220 0 -5.45(-0.44%)
Mar 08, 2011 1228 1243 1212 1226 0 -0.31(-0.03%)
Mar 07, 2011 1248 1256 1217 1226 0 -17.62(-1.42%)
Mar 04, 2011 1245 1254 1228 1243 0 -1.06(-0.09%)
Mar 03, 2011 1236 1255 1226 1245 0 +18.05(+1.47%)
Mar 02, 2011 1214 1237 1208 1226 0 +11.83(+0.97%)
Mar 01, 2011 1234 1245 1208 1215 0 -17.01(-1.38%)
Feb 28, 2011 1234 1247 1217 1232 0 +4.33(+0.35%)
Feb 25, 2011 1211 1232 1204 1227 0 +22.19(+1.84%)
Feb 24, 2011 1212 1231 1191 1205 0 -3.30(-0.27%)
Feb 23, 2011 1201 1223 1186 1208 0 +7.07(+0.59%)
Feb 22, 2011 1215 1233 1192 1201 0 -17.35(-1.42%)
Feb 18, 2011 1219 1219 1219 0 -24.44(-1.97%)
Feb 17, 2011 1221 1250 1212 1243 0 +17.69(+1.44%)
Feb 16, 2011 1207 1238 1202 1225 0 +19.52(+1.62%)
Feb 15, 2011 1209 1219 1193 1206 0 -6.76(-0.56%)
Feb 14, 2011 1193 1219 1189 1213 0 +17.48(+1.46%)
Feb 11, 2011 1183 1204 1177 1195 0 +10.77(+0.91%)
Feb 10, 2011 1172 1189 1164 1184 0 +7.93(+0.67%)
Feb 09, 2011 1181 1189 1167 1177 0 -10.35(-0.87%)
Feb 08, 2011 1177 1197 1167 1187 0 +4.21(+0.36%)
Feb 07, 2011 1177 1194 1169 1183 0 +5.74(+0.49%)
Feb 04, 2011 1194 1204 1164 1177 0 -16.48(-1.38%)
Feb 03, 2011 1189 1203 1175 1193 0 +4.98(+0.42%)
Feb 02, 2011 1181 1203 1172 1188 0 +2.27(+0.19%)
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.