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 (%)
May 31, 2012 900.34 912.61 870.36 891.82 0 -6.10(-0.68%)
May 30, 2012 916.78 925.81 887.35 897.92 0 -30.33(-3.27%)
May 29, 2012 920.56 939.01 907.11 928.25 0 +11.03(+1.20%)
May 28, 2012 906.96 930.00 898.83 917.22 0 +0.00(+0.00%)
May 25, 2012 906.96 930.00 898.83 917.22 0 +8.63(+0.95%)
May 24, 2012 906.99 920.67 888.13 908.59 0 +7.44(+0.83%)
May 23, 2012 882.72 906.56 868.47 901.14 0 +4.91(+0.55%)
May 22, 2012 894.59 918.07 882.54 896.23 0 +0.79(+0.09%)
May 21, 2012 871.40 904.50 857.51 895.44 0 +27.56(+3.18%)
May 18, 2012 878.12 894.42 861.58 867.88 0 -11.19(-1.27%)
May 17, 2012 905.55 918.95 867.17 879.07 0 -26.91(-2.97%)
May 16, 2012 913.88 931.85 900.47 905.98 0 -8.13(-0.89%)
May 15, 2012 917.09 935.37 906.92 914.11 0 -8.52(-0.92%)
May 14, 2012 926.53 939.69 915.78 922.63 0 -20.18(-2.14%)
May 11, 2012 930.91 964.90 924.54 942.81 0 +0.90(+0.10%)
May 10, 2012 952.98 962.80 934.35 941.90 0 -4.94(-0.52%)
May 09, 2012 938.49 958.49 928.09 946.84 0 -9.18(-0.96%)
May 08, 2012 951.14 961.53 929.37 956.02 0 -4.84(-0.50%)
May 07, 2012 962.66 975.43 951.86 960.86 0 -9.33(-0.96%)
May 04, 2012 987.04 994.91 963.42 970.19 0 -25.91(-2.60%)
May 03, 2012 1020 1029 985.64 996.10 0 -32.83(-3.19%)
May 02, 2012 1023 1037 1013 1029 0 -4.96(-0.48%)
May 01, 2012 1029 1054 1019 1034 0 +0.50(+0.05%)
Apr 30, 2012 1030 1044 1021 1033 0 -2.18(-0.21%)
Apr 27, 2012 1033 1046 1025 1036 0 -0.56(-0.05%)
Apr 26, 2012 1019 1048 1015 1036 0 +13.09(+1.28%)
Apr 25, 2012 1015 1031 1005 1023 0 +15.69(+1.56%)
Apr 24, 2012 1001 1022 993.40 1007 0 +4.57(+0.46%)
Apr 23, 2012 992.41 1009 977.35 1003 0 -9.35(-0.92%)
Apr 20, 2012 1020 1034 1008 1012 0 +0.73(+0.07%)
Apr 19, 2012 1010 1027 1002 1011 0 -5.13(-0.50%)
Apr 18, 2012 1017 1037 1005 1017 0 -9.23(-0.90%)
Apr 17, 2012 1020 1040 1016 1026 0 +11.97(+1.18%)
Apr 16, 2012 1022 1032 1001 1014 0 -7.01(-0.69%)
Apr 13, 2012 1030 1037 1014 1021 0 -16.35(-1.58%)
Apr 12, 2012 1011 1049 1010 1037 0 +22.83(+2.25%)
Apr 11, 2012 1010 1023 1002 1014 0 +14.17(+1.42%)
Apr 10, 2012 1033 1042 993.83 1000 0 -39.18(-3.77%)
Apr 09, 2012 1039 1054 1027 1039 0 -18.59(-1.76%)
Apr 05, 2012 1055 1070 1047 1058 0 -4.62(-0.43%)
Apr 04, 2012 1064 1075 1052 1063 0 -16.52(-1.53%)
Apr 03, 2012 1078 1093 1065 1079 0 -3.24(-0.30%)
Apr 02, 2012 1067 1093 1057 1082 0 +8.31(+0.77%)
Mar 30, 2012 1072 1088 1059 1074 0 +7.14(+0.67%)
Mar 29, 2012 1059 1074 1046 1067 0 -0.60(-0.06%)
Mar 28, 2012 1064 1081 1052 1067 0 +4.48(+0.42%)
Mar 27, 2012 1072 1086 1055 1063 0 -14.15(-1.31%)
Mar 26, 2012 1073 1090 1062 1077 0 +12.09(+1.14%)
Mar 23, 2012 1050 1075 1040 1065 0 +10.84(+1.03%)
Mar 22, 2012 1061 1073 1045 1054 0 -24.98(-2.31%)
Mar 21, 2012 1079 1092 1066 1079 0 -3.57(-0.33%)
Mar 20, 2012 1090 1100 1073 1083 0 -25.98(-2.34%)
Mar 19, 2012 1099 1131 1093 1109 0 +3.03(+0.27%)
Mar 16, 2012 1075 1119 1072 1106 0 +35.17(+3.29%)
Mar 15, 2012 1052 1081 1042 1071 0 -7.13(-0.66%)
Mar 14, 2012 1089 1098 1067 1078 0 -14.37(-1.32%)
Mar 13, 2012 1081 1098 1064 1092 0 +15.69(+1.46%)
Mar 12, 2012 1091 1101 1064 1076 0 -20.40(-1.86%)
Mar 09, 2012 1092 1112 1083 1097 0 +5.47(+0.50%)
Mar 08, 2012 1087 1102 1074 1091 0 +12.66(+1.17%)
Mar 07, 2012 1072 1089 1064 1079 0 +10.99(+1.03%)
Mar 06, 2012 1082 1087 1055 1068 0 -33.81(-3.07%)
Mar 05, 2012 1110 1117 1087 1101 0 -2.26(-0.20%)
Mar 02, 2012 1116 1124 1096 1104 0 -13.53(-1.21%)
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.