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 29, 2015 955.51 963.97 932.53 942.06 0 -14.90(-1.56%)
May 28, 2015 942.56 963.65 928.56 956.96 0 +8.75(+0.92%)
May 27, 2015 946.43 961.42 933.21 948.21 0 -1.73(-0.18%)
May 26, 2015 972.97 979.28 942.26 949.93 0 -29.75(-3.04%)
May 22, 2015 979.69 979.69 979.69 979.69 0 -0.32(-0.03%)
May 21, 2015 971.85 993.07 965.00 980.00 0 +11.92(+1.23%)
May 20, 2015 965.44 975.41 955.17 968.09 0 +3.47(+0.36%)
May 19, 2015 971.15 978.40 953.08 964.62 0 -11.70(-1.20%)
May 18, 2015 973.58 986.47 959.06 976.32 0 +2.97(+0.30%)
May 15, 2015 959.68 988.70 947.09 973.35 0 +13.59(+1.42%)
May 14, 2015 959.58 974.52 945.50 959.76 0 -0.28(-0.03%)
May 13, 2015 969.26 977.00 952.72 960.05 0 -3.63(-0.38%)
May 12, 2015 958.20 975.39 949.14 963.68 0 +3.88(+0.40%)
May 11, 2015 962.92 973.48 946.52 959.80 0 -2.38(-0.25%)
May 08, 2015 963.72 975.30 944.12 962.18 0 +8.07(+0.85%)
May 07, 2015 951.34 967.47 934.90 954.11 0 -4.33(-0.45%)
May 06, 2015 956.95 971.10 944.83 958.44 0 +6.96(+0.73%)
May 05, 2015 936.67 988.01 925.67 951.48 0 +46.05(+5.09%)
May 04, 2015 898.31 915.90 890.83 905.43 0 +9.48(+1.06%)
May 01, 2015 898.31 905.51 879.29 895.95 0 -2.51(-0.28%)
Apr 30, 2015 892.59 910.71 866.30 898.46 0 -8.63(-0.95%)
Apr 29, 2015 903.00 918.06 889.07 907.09 0 +2.25(+0.25%)
Apr 28, 2015 900.62 913.62 890.08 904.84 0 +6.77(+0.75%)
Apr 27, 2015 900.29 909.45 887.33 898.07 0 -1.55(-0.17%)
Apr 24, 2015 912.11 917.74 891.30 899.62 0 -14.70(-1.61%)
Apr 23, 2015 903.49 922.00 896.89 914.32 0 +11.89(+1.32%)
Apr 22, 2015 901.69 913.39 890.35 902.43 0 +1.57(+0.17%)
Apr 21, 2015 913.89 918.01 889.78 900.86 0 -10.72(-1.18%)
Apr 20, 2015 909.04 925.58 901.78 911.57 0 +4.12(+0.45%)
Apr 17, 2015 917.28 923.02 897.99 907.45 0 -17.05(-1.84%)
Apr 16, 2015 936.11 944.99 911.23 924.50 0 -11.97(-1.28%)
Apr 15, 2015 916.01 950.46 906.28 936.47 0 +26.92(+2.96%)
Apr 14, 2015 892.58 918.30 885.89 909.55 0 +19.27(+2.16%)
Apr 13, 2015 890.83 900.81 880.33 890.28 0 +2.31(+0.26%)
Apr 10, 2015 878.60 894.29 871.61 887.97 0 +13.99(+1.60%)
Apr 09, 2015 868.95 885.12 860.80 873.98 0 +6.23(+0.72%)
Apr 08, 2015 872.64 885.04 857.86 867.75 0 -1.81(-0.21%)
Apr 07, 2015 857.18 880.63 848.65 869.56 0 +10.74(+1.25%)
Apr 06, 2015 837.25 864.47 832.72 858.82 0 +21.40(+2.56%)
Apr 02, 2015 837.06 837.73 836.79 837.43 0 +4.32(+0.52%)
Apr 01, 2015 835.31 847.80 824.33 833.11 0 -2.17(-0.26%)
Mar 31, 2015 829.97 842.73 817.59 835.28 0 -0.59(-0.07%)
Mar 30, 2015 838.51 849.61 823.09 835.87 0 +0.89(+0.11%)
Mar 27, 2015 840.10 849.49 824.12 834.98 0 -6.77(-0.80%)
Mar 26, 2015 847.55 860.49 833.91 841.74 0 -2.55(-0.30%)
Mar 25, 2015 844.91 855.06 828.67 844.29 0 +3.15(+0.37%)
Mar 24, 2015 841.23 850.43 824.91 841.14 0 -0.97(-0.12%)
Mar 23, 2015 840.70 856.88 832.15 842.11 0 +2.78(+0.33%)
Mar 20, 2015 844.57 857.63 830.50 839.33 0 -0.00(-0.00%)
Mar 19, 2015 848.97 858.51 826.95 839.34 0 -14.98(-1.75%)
Mar 18, 2015 838.78 861.28 829.13 854.32 0 +8.39(+0.99%)
Mar 17, 2015 835.24 853.97 828.10 845.93 0 +6.73(+0.80%)
Mar 16, 2015 837.36 848.86 815.27 839.20 0 +2.88(+0.34%)
Mar 13, 2015 842.59 849.89 820.36 836.32 0 -7.81(-0.93%)
Mar 12, 2015 842.56 855.24 829.05 844.13 0 +7.45(+0.89%)
Mar 11, 2015 829.30 847.04 817.62 836.68 0 +5.75(+0.69%)
Mar 10, 2015 830.52 842.90 821.79 830.93 0 -13.57(-1.61%)
Mar 09, 2015 851.77 858.82 834.43 844.50 0 -9.62(-1.13%)
Mar 06, 2015 869.77 879.59 848.76 854.12 0 -20.99(-2.40%)
Mar 05, 2015 857.95 884.77 846.61 875.11 0 +17.05(+1.99%)
Mar 04, 2015 858.09 863.37 842.03 858.06 0 -3.21(-0.37%)
Mar 03, 2015 863.11 868.04 854.91 861.26 0 -7.51(-0.86%)
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.