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 (%)
Jun 26, 2009 1037 1068 1021 1061 0 +17.60(+1.69%)
Jun 25, 2009 1026 1049 1018 1043 0 +15.90(+1.55%)
Jun 24, 2009 1032 1064 1014 1027 0 +16.36(+1.62%)
Jun 23, 2009 1024 1038 983.12 1011 0 -53.93(-5.06%)
Jun 22, 2009 1128 1131 1060 1065 0 -83.95(-7.31%)
Jun 19, 2009 1166 1180 1135 1149 0 +6.57(+0.58%)
Jun 18, 2009 1141 1163 1116 1142 0 +4.44(+0.39%)
Jun 17, 2009 1155 1166 1105 1138 0 -23.05(-1.99%)
Jun 16, 2009 1203 1218 1154 1161 0 -28.21(-2.37%)
Jun 15, 2009 1222 1227 1175 1189 0 -51.75(-4.17%)
Jun 12, 2009 1250 1262 1219 1241 0 -27.72(-2.19%)
Jun 11, 2009 1256 1290 1237 1268 0 +15.43(+1.23%)
Jun 10, 2009 1252 1280 1216 1253 0 +28.34(+2.31%)
Jun 09, 2009 1213 1239 1195 1225 0 +32.93(+2.76%)
Jun 08, 2009 1186 1206 1161 1192 0 -9.28(-0.77%)
Jun 05, 2009 1228 1240 1179 1201 0 -8.67(-0.72%)
Jun 04, 2009 1200 1226 1174 1210 0 +13.97(+1.17%)
Jun 03, 2009 1232 1237 1174 1196 0 -51.71(-4.15%)
Jun 02, 2009 1261 1290 1229 1247 0 -5.08(-0.41%)
Jun 01, 2009 1249 1286 1221 1253 0 +34.62(+2.84%)
May 29, 2009 1195 1236 1178 1218 0 +38.31(+3.25%)
May 28, 2009 1164 1197 1127 1180 0 +39.62(+3.48%)
May 27, 2009 1148 1174 1126 1140 0 +1.32(+0.12%)
May 26, 2009 1094 1151 1080 1139 0 +33.77(+3.06%)
May 25, 2009 1136 1147 1096 1105 0 +0.00(+0.00%)
May 22, 2009 1136 1147 1096 1105 0 -10.08(-0.90%)
May 21, 2009 1131 1148 1080 1115 0 -33.01(-2.88%)
May 20, 2009 1173 1205 1138 1148 0 +0.94(+0.08%)
May 19, 2009 1142 1180 1121 1147 0 +23.84(+2.12%)
May 18, 2009 1104 1140 1085 1123 0 +40.22(+3.71%)
May 15, 2009 1071 1126 1053 1083 0 +19.80(+1.86%)
May 14, 2009 1049 1088 1026 1063 0 +6.57(+0.62%)
May 13, 2009 1114 1123 1048 1057 0 -81.84(-7.19%)
May 12, 2009 1156 1172 1108 1138 0 -1.39(-0.12%)
May 11, 2009 1170 1179 1119 1140 0 -69.74(-5.77%)
May 08, 2009 1208 1253 1156 1210 0 +5.93(+0.49%)
May 07, 2009 1282 1305 1179 1204 0 -50.47(-4.02%)
May 06, 2009 1236 1276 1200 1254 0 +50.07(+4.16%)
May 05, 2009 1231 1262 1158 1204 0 -17.31(-1.42%)
May 04, 2009 1178 1227 1164 1221 0 +92.55(+8.20%)
May 01, 2009 1078 1160 1056 1129 0 +74.32(+7.05%)
Apr 30, 2009 1043 1086 1014 1055 0 +37.57(+3.69%)
Apr 29, 2009 992.52 1036 981.00 1017 0 +42.60(+4.37%)
Apr 28, 2009 960.88 1001 947.30 974.36 0 +1.40(+0.14%)
Apr 27, 2009 992.33 1009 959.41 972.96 0 -46.81(-4.59%)
Apr 24, 2009 1008 1036 989.74 1020 0 +21.84(+2.19%)
Apr 23, 2009 1009 1024 967.62 997.93 0 -1.99(-0.20%)
Apr 22, 2009 991.64 1040 975.95 999.92 0 -2.07(-0.21%)
Apr 21, 2009 940.94 1014 926.50 1002 0 +54.02(+5.70%)
Apr 20, 2009 1004 1011 935.64 947.97 0 -77.78(-7.58%)
Apr 17, 2009 986.73 1042 971.02 1026 0 +58.14(+6.01%)
Apr 16, 2009 948.34 980.22 930.73 967.61 0 +32.12(+3.43%)
Apr 15, 2009 941.00 957.18 910.82 935.49 0 -10.32(-1.09%)
Apr 14, 2009 937.40 977.56 917.77 945.81 0 +6.09(+0.65%)
Apr 13, 2009 927.51 959.31 896.96 939.72 0 +11.41(+1.23%)
Apr 10, 2009 913.59 945.49 896.10 928.32 0 +0.00(+0.00%)
Apr 09, 2009 913.59 945.49 896.10 928.32 0 +47.45(+5.39%)
Apr 08, 2009 877.64 897.63 849.79 880.86 0 +12.90(+1.49%)
Apr 07, 2009 893.27 904.05 861.25 867.96 0 -45.00(-4.93%)
Apr 06, 2009 917.21 927.30 889.51 912.96 0 -14.91(-1.61%)
Apr 03, 2009 905.92 940.65 884.25 927.87 0 +16.82(+1.85%)
Apr 02, 2009 896.90 939.01 888.10 911.05 0 +48.07(+5.57%)
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.