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 30, 2013 1069 1069 1069 0 -20.96(-1.92%)
Aug 29, 2013 1101 1112 1082 1090 0 -8.42(-0.77%)
Aug 28, 2013 1096 1117 1089 1098 0 +3.71(+0.34%)
Aug 27, 2013 1105 1121 1085 1094 0 -21.85(-1.96%)
Aug 26, 2013 1117 1134 1103 1116 0 +1.56(+0.14%)
Aug 23, 2013 1108 1125 1094 1115 0 +11.27(+1.02%)
Aug 22, 2013 1093 1113 1085 1103 0 +17.19(+1.58%)
Aug 21, 2013 1087 1103 1072 1086 0 -3.24(-0.30%)
Aug 20, 2013 1074 1100 1060 1090 0 +17.51(+1.63%)
Aug 19, 2013 1088 1096 1066 1072 0 -16.16(-1.49%)
Aug 16, 2013 1093 1107 1079 1088 0 -5.36(-0.49%)
Aug 15, 2013 1098 1108 1083 1094 0 -13.57(-1.23%)
Aug 14, 2013 1098 1116 1088 1107 0 +4.36(+0.40%)
Aug 13, 2013 1112 1120 1093 1103 0 -5.55(-0.50%)
Aug 12, 2013 1102 1118 1093 1108 0 +1.26(+0.11%)
Aug 09, 2013 1105 1119 1091 1107 0 +3.46(+0.31%)
Aug 08, 2013 1102 1118 1090 1104 0 +9.26(+0.85%)
Aug 07, 2013 1093 1102 1075 1094 0 -1.21(-0.11%)
Aug 06, 2013 1116 1123 1080 1096 0 -25.24(-2.25%)
Aug 05, 2013 1117 1136 1106 1121 0 +3.49(+0.31%)
Aug 02, 2013 1110 1124 1098 1117 0 +4.18(+0.38%)
Aug 01, 2013 1101 1128 1093 1113 0 +26.76(+2.46%)
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%)
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.