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 (%)
Aug 31, 2009 1071 1078 1051 1065 0 -23.04(-2.12%)
Aug 28, 2009 1109 1120 1076 1088 0 -11.09(-1.01%)
Aug 27, 2009 1083 1110 1055 1099 0 +11.65(+1.07%)
Aug 26, 2009 1086 1099 1074 1087 0 -2.75(-0.25%)
Aug 25, 2009 1103 1116 1082 1090 0 -8.27(-0.75%)
Aug 24, 2009 1100 1116 1086 1098 0 +7.33(+0.67%)
Aug 21, 2009 1079 1101 1072 1091 0 +26.39(+2.48%)
Aug 20, 2009 1054 1074 1047 1065 0 +12.29(+1.17%)
Aug 19, 2009 1036 1065 1027 1052 0 -1.31(-0.12%)
Aug 18, 2009 1046 1067 1038 1054 0 +13.88(+1.33%)
Aug 17, 2009 1054 1064 1029 1040 0 -45.59(-4.20%)
Aug 14, 2009 1108 1116 1071 1085 0 -25.07(-2.26%)
Aug 13, 2009 1107 1122 1086 1111 0 +13.63(+1.24%)
Aug 12, 2009 1085 1115 1072 1097 0 +16.43(+1.52%)
Aug 11, 2009 1103 1111 1072 1080 0 -30.86(-2.78%)
Aug 10, 2009 1109 1124 1092 1111 0 -2.20(-0.20%)
Aug 07, 2009 1124 1135 1097 1114 0 +5.08(+0.46%)
Aug 06, 2009 1136 1147 1095 1108 0 -28.64(-2.52%)
Aug 05, 2009 1144 1158 1120 1137 0 -2.03(-0.18%)
Aug 04, 2009 1140 1156 1123 1139 0 -7.51(-0.65%)
Aug 03, 2009 1135 1157 1123 1147 0 +36.33(+3.27%)
Jul 31, 2009 1108 1136 1095 1110 0 +3.22(+0.29%)
Jul 30, 2009 1104 1129 1084 1107 0 +25.43(+2.35%)
Jul 29, 2009 1106 1113 1068 1082 0 -38.31(-3.42%)
Jul 28, 2009 1132 1139 1098 1120 0 -21.12(-1.85%)
Jul 27, 2009 1124 1150 1106 1141 0 +33.53(+3.03%)
Jul 25, 2009 1091 1114 1077 1108 0 -0.15(-0.01%)
Jul 24, 2009 1091 1115 1076 1108 0 +11.99(+1.09%)
Jul 23, 2009 1067 1107 1061 1096 0 +27.57(+2.58%)
Jul 22, 2009 1064 1087 1050 1068 0 -9.75(-0.90%)
Jul 21, 2009 1092 1106 1056 1078 0 +17.15(+1.62%)
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%)
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.