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, 2014 1219 1234 1198 1224 0 +5.41(+0.44%)
Apr 29, 2014 1220 1239 1206 1219 0 +62.89(+5.44%)
Apr 28, 2014 1176 1183 1141 1156 0 -18.69(-1.59%)
Apr 25, 2014 1186 1199 1166 1174 0 -19.30(-1.62%)
Apr 24, 2014 1193 1207 1175 1194 0 +2.57(+0.22%)
Apr 23, 2014 1189 1211 1177 1191 0 +0.82(+0.07%)
Apr 22, 2014 1185 1202 1180 1190 0 +3.07(+0.26%)
Apr 21, 2014 1186 1201 1172 1187 0 -1.91(-0.16%)
Apr 17, 2014 1189 1189 1189 0 +11.83(+1.00%)
Apr 16, 2014 1167 1184 1158 1177 0 +17.52(+1.51%)
Apr 15, 2014 1147 1168 1128 1160 0 +15.28(+1.33%)
Apr 14, 2014 1150 1162 1130 1145 0 +2.73(+0.24%)
Apr 11, 2014 1140 1162 1128 1142 0 -6.50(-0.57%)
Apr 10, 2014 1170 1184 1142 1148 0 -21.88(-1.87%)
Apr 09, 2014 1159 1176 1146 1170 0 +15.72(+1.36%)
Apr 08, 2014 1145 1164 1134 1155 0 +7.31(+0.64%)
Apr 07, 2014 1166 1176 1138 1147 0 -25.51(-2.18%)
Apr 04, 2014 1189 1205 1162 1173 0 -11.41(-0.96%)
Apr 03, 2014 1203 1211 1177 1184 0 -17.59(-1.46%)
Apr 02, 2014 1190 1209 1182 1202 0 +14.80(+1.25%)
Apr 01, 2014 1186 1198 1170 1187 0 +3.63(+0.31%)
Mar 31, 2014 1187 1196 1170 1183 0 +4.46(+0.38%)
Mar 28, 2014 1166 1191 1160 1179 0 +19.02(+1.64%)
Mar 27, 2014 1163 1178 1145 1160 0 -2.58(-0.22%)
Mar 26, 2014 1197 1205 1157 1162 0 -26.83(-2.26%)
Mar 25, 2014 1193 1204 1179 1189 0 +2.18(+0.18%)
Mar 24, 2014 1205 1213 1172 1187 0 -17.62(-1.46%)
Mar 21, 2014 1194 1220 1184 1205 0 +14.56(+1.22%)
Mar 20, 2014 1189 1201 1172 1190 0 -1.98(-0.17%)
Mar 19, 2014 1195 1207 1179 1192 0 -1.30(-0.11%)
Mar 18, 2014 1186 1204 1176 1193 0 +14.70(+1.25%)
Mar 17, 2014 1170 1193 1158 1179 0 +17.74(+1.53%)
Mar 14, 2014 1163 1180 1151 1161 0 -2.13(-0.18%)
Mar 13, 2014 1190 1198 1151 1163 0 -24.44(-2.06%)
Mar 12, 2014 1182 1198 1166 1188 0 -3.14(-0.26%)
Mar 11, 2014 1214 1226 1183 1191 0 -19.00(-1.57%)
Mar 10, 2014 1221 1230 1199 1210 0 -18.93(-1.54%)
Mar 07, 2014 1239 1251 1217 1229 0 -3.83(-0.31%)
Mar 06, 2014 1242 1257 1214 1232 0 +0.56(+0.05%)
Mar 05, 2014 1214 1243 1204 1232 0 +19.22(+1.58%)
Mar 04, 2014 1208 1236 1195 1213 0 +21.79(+1.83%)
Mar 03, 2014 1180 1211 1167 1191 0 -3.09(-0.26%)
Feb 28, 2014 1169 1208 1158 1194 0 +29.14(+2.50%)
Feb 27, 2014 1154 1174 1142 1165 0 +12.41(+1.08%)
Feb 26, 2014 1150 1167 1137 1152 0 +2.48(+0.22%)
Feb 25, 2014 1156 1164 1137 1150 0 -7.21(-0.62%)
Feb 24, 2014 1141 1171 1136 1157 0 +21.80(+1.92%)
Feb 21, 2014 1137 1150 1126 1135 0 +0.91(+0.08%)
Feb 20, 2014 1131 1146 1114 1134 0 +3.96(+0.35%)
Feb 19, 2014 1154 1166 1125 1130 0 -26.63(-2.30%)
Feb 18, 2014 1165 1174 1142 1157 0 -7.35(-0.63%)
Feb 14, 2014 1164 1164 1164 0 +11.28(+0.98%)
Feb 13, 2014 1137 1163 1128 1153 0 +7.85(+0.69%)
Feb 12, 2014 1149 1165 1133 1145 0 -0.55(-0.05%)
Feb 11, 2014 1128 1158 1120 1146 0 +20.26(+1.80%)
Feb 10, 2014 1139 1149 1113 1126 0 -13.90(-1.22%)
Feb 07, 2014 1141 1161 1127 1139 0 +6.13(+0.54%)
Feb 06, 2014 1108 1143 1100 1133 0 +25.09(+2.26%)
Feb 05, 2014 1124 1132 1087 1108 0 -20.05(-1.78%)
Feb 04, 2014 1119 1141 1105 1128 0 +13.38(+1.20%)
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.