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, 2013 1005 1016 994.13 1001 0 -8.76(-0.87%)
May 30, 2013 1022 1028 1000 1010 0 -9.83(-0.96%)
May 29, 2013 1026 1036 1011 1020 0 -11.54(-1.12%)
May 28, 2013 1038 1051 1024 1031 0 +5.57(+0.54%)
May 27, 2013 1022 1032 1011 1026 0 +0.00(+0.00%)
May 24, 2013 1022 1032 1011 1026 0 -1.00(-0.10%)
May 23, 2013 1015 1032 1004 1027 0 -7.52(-0.73%)
May 22, 2013 1064 1076 1026 1034 0 -32.07(-3.01%)
May 21, 2013 1060 1084 1042 1066 0 +17.51(+1.67%)
May 20, 2013 1039 1060 1030 1049 0 +8.20(+0.79%)
May 17, 2013 1028 1051 1020 1041 0 +20.23(+1.98%)
May 16, 2013 1012 1034 1006 1020 0 +7.28(+0.72%)
May 15, 2013 1009 1025 999.03 1013 0 +9.87(+0.98%)
May 13, 2013 1002 1012 992.90 1003 0 -0.06(-0.01%)
May 10, 2013 995.94 1008 988.82 1003 0 +5.31(+0.53%)
May 09, 2013 1010 1017 992.31 997.90 0 -14.37(-1.42%)
May 08, 2013 1003 1020 996.62 1012 0 +9.43(+0.94%)
May 07, 2013 995.98 1012 988.26 1003 0 +8.52(+0.86%)
May 06, 2013 979.03 1000 975.27 994.32 0 +17.77(+1.82%)
May 03, 2013 968.49 984.67 959.25 976.55 0 +16.76(+1.75%)
May 02, 2013 944.96 967.74 935.97 959.79 0 +26.55(+2.85%)
May 01, 2013 950.63 953.76 929.37 933.23 0 -20.37(-2.14%)
Apr 30, 2013 949.01 962.05 936.24 953.60 0 +4.33(+0.46%)
Apr 29, 2013 946.80 959.56 937.42 949.27 0 +6.95(+0.74%)
Apr 26, 2013 943.87 948.54 933.31 942.32 0 -1.71(-0.18%)
Apr 25, 2013 949.51 963.87 934.26 944.03 0 -1.45(-0.15%)
Apr 24, 2013 937.30 951.09 932.24 945.49 0 +9.65(+1.03%)
Apr 23, 2013 933.79 944.87 923.67 935.84 0 +6.96(+0.75%)
Apr 22, 2013 929.40 936.41 912.72 928.88 0 +4.48(+0.48%)
Apr 19, 2013 923.34 933.59 907.63 924.39 0 +5.14(+0.56%)
Apr 18, 2013 930.99 941.27 906.16 919.25 0 -8.23(-0.89%)
Apr 17, 2013 940.84 948.79 919.53 927.49 0 -21.68(-2.28%)
Apr 16, 2013 943.68 958.07 932.46 949.17 0 +14.27(+1.53%)
Apr 15, 2013 971.47 973.35 929.49 934.89 0 -42.56(-4.35%)
Apr 12, 2013 984.55 990.11 971.29 977.46 0 -12.26(-1.24%)
Apr 11, 2013 992.63 1003 980.45 989.72 0 -2.96(-0.30%)
Apr 10, 2013 982.71 1002 976.82 992.68 0 +11.76(+1.20%)
Apr 09, 2013 972.34 988.11 964.57 980.92 0 +7.72(+0.79%)
Apr 08, 2013 965.70 979.35 956.48 973.20 0 +8.37(+0.87%)
Apr 05, 2013 946.93 969.22 939.00 964.83 0 +5.70(+0.59%)
Apr 04, 2013 962.04 968.72 947.63 959.13 0 -2.86(-0.30%)
Apr 03, 2013 987.07 990.40 954.86 961.99 0 -24.32(-2.47%)
Apr 02, 2013 995.20 1002 978.00 986.31 0 -9.47(-0.95%)
Apr 01, 2013 1010 1015 983.78 995.78 0 -15.52(-1.53%)
Mar 28, 2013 1011 1011 1011 0 +2.51(+0.25%)
Mar 27, 2013 997.98 1016 987.68 1009 0 +9.39(+0.94%)
Mar 26, 2013 997.25 1009 984.08 999.40 0 +8.36(+0.84%)
Mar 25, 2013 994.14 1012 974.64 991.04 0 +5.88(+0.60%)
Mar 22, 2013 979.77 999.11 972.98 985.16 0 +9.33(+0.96%)
Mar 21, 2013 965.20 989.07 957.97 975.83 0 +6.79(+0.70%)
Mar 20, 2013 967.71 976.98 953.53 969.04 0 +6.25(+0.65%)
Mar 19, 2013 967.25 977.30 951.86 962.79 0 +0.40(+0.04%)
Mar 18, 2013 961.86 976.55 953.68 962.40 0 -6.29(-0.65%)
Mar 15, 2013 960.99 976.16 954.83 968.69 0 +7.16(+0.75%)
Mar 14, 2013 959.11 968.74 952.03 961.52 0 +4.14(+0.43%)
Mar 13, 2013 956.26 965.18 944.50 957.38 0 +2.13(+0.22%)
Mar 12, 2013 955.81 971.68 943.39 955.25 0 -0.20(-0.02%)
Mar 11, 2013 952.27 961.35 939.89 955.45 0 +2.51(+0.26%)
Mar 08, 2013 956.72 967.09 941.68 952.94 0 +1.10(+0.12%)
Mar 07, 2013 942.58 958.36 937.38 951.85 0 +1.44(+0.15%)
Mar 06, 2013 954.62 965.27 940.85 950.40 0 -5.81(-0.61%)
Mar 05, 2013 944.14 963.15 939.62 956.21 0 +13.82(+1.47%)
Mar 04, 2013 951.89 958.88 927.34 942.39 0 -6.86(-0.72%)
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.