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 (%)
Jul 31, 2013 1088 1102 1077 1086 0 +0.71(+0.07%)
Jul 30, 2013 1095 1102 1079 1086 0 -5.45(-0.50%)
Jul 29, 2013 1105 1113 1084 1091 0 -14.99(-1.36%)
Jul 26, 2013 1097 1116 1086 1106 0 +8.71(+0.79%)
Jul 25, 2013 1093 1107 1076 1097 0 +2.80(+0.26%)
Jul 24, 2013 1102 1110 1084 1095 0 -5.06(-0.46%)
Jul 23, 2013 1109 1118 1090 1100 0 -2.73(-0.25%)
Jul 22, 2013 1098 1111 1089 1102 0 +7.69(+0.70%)
Jul 19, 2013 1091 1105 1082 1095 0 +1.02(+0.09%)
Jul 18, 2013 1080 1102 1076 1094 0 +16.45(+1.53%)
Jul 17, 2013 1073 1083 1064 1077 0 +7.86(+0.74%)
Jul 16, 2013 1083 1087 1059 1069 0 -11.51(-1.06%)
Jul 15, 2013 1079 1089 1070 1081 0 +2.92(+0.27%)
Jul 12, 2013 1072 1087 1065 1078 0 +5.29(+0.49%)
Jul 11, 2013 1075 1083 1059 1073 0 +10.92(+1.03%)
Jul 10, 2013 1055 1076 1042 1062 0 +7.09(+0.67%)
Jul 09, 2013 1048 1061 1042 1055 0 +12.11(+1.16%)
Jul 08, 2013 1038 1056 1032 1042 0 +7.39(+0.71%)
Jul 05, 2013 1032 1045 1019 1035 0 +11.70(+1.14%)
Jul 04, 2013 1025 1035 1012 1023 0 +0.00(+0.00%)
Jul 03, 2013 1025 1035 1012 1023 0 -3.70(-0.36%)
Jul 02, 2013 1033 1050 1018 1027 0 -5.53(-0.54%)
Jul 01, 2013 1031 1046 1021 1033 0 +6.26(+0.61%)
Jun 28, 2013 1017 1039 1008 1026 0 +16.51(+1.63%)
Jun 26, 2013 1009 1021 1001 1010 0 +10.24(+1.02%)
Jun 25, 2013 1002 1010 983.03 999.62 0 +0.56(+0.06%)
Jun 24, 2013 1009 1018 981.74 999.06 0 -20.15(-1.98%)
Jun 21, 2013 1030 1034 1010 1019 0 -5.36(-0.52%)
Jun 20, 2013 1034 1041 1015 1025 0 -23.07(-2.20%)
Jun 19, 2013 1056 1064 1042 1048 0 -9.51(-0.90%)
Jun 18, 2013 1058 1068 1049 1057 0 +25.67(+2.49%)
Jun 17, 2013 1021 1042 1015 1031 0 +20.34(+2.01%)
Jun 14, 2013 1014 1025 1003 1011 0 -1.49(-0.15%)
Jun 13, 2013 989.85 1016 986.54 1013 0 +22.10(+2.23%)
Jun 12, 2013 1004 1009 982.61 990.53 0 -7.27(-0.73%)
Jun 11, 2013 994.91 1014 983.99 997.80 0 -9.35(-0.93%)
Jun 10, 2013 1005 1017 987.64 1007 0 +3.91(+0.39%)
Jun 07, 2013 998.08 1008 988.22 1003 0 +9.48(+0.95%)
Jun 06, 2013 982.05 999.14 975.07 993.76 0 +12.30(+1.25%)
Jun 05, 2013 989.37 997.60 973.79 981.46 0 -9.54(-0.96%)
Jun 04, 2013 997.20 1008 984.88 991.00 0 -6.48(-0.65%)
Jun 03, 2013 1002 1011 982.63 997.48 0 -3.61(-0.36%)
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%)
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.