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 (%)
Sep 30, 2010 1078 1093 1063 1076 0 -27.97(-2.53%)
Sep 29, 2010 1081 1115 1089 1104 0 +0.25(+0.02%)
Sep 28, 2010 1077 1111 1077 1104 0 +13.54(+1.24%)
Sep 27, 2010 1063 1099 1075 1091 0 +9.14(+0.85%)
Sep 24, 2010 1048 1085 1062 1081 0 +29.13(+2.77%)
Sep 23, 2010 1040 1073 1046 1052 0 -20.48(-1.91%)
Sep 22, 2010 1054 1089 1063 1073 0 -2.32(-0.22%)
Sep 21, 2010 1057 1089 1066 1075 0 -0.45(-0.04%)
Sep 20, 2010 1041 1081 1053 1076 0 +17.26(+1.63%)
Sep 17, 2010 1040 1073 1048 1058 0 -9.73(-0.91%)
Sep 15, 2010 1036 1078 1048 1068 0 +11.71(+1.11%)
Sep 14, 2010 1038 1069 1044 1056 0 -1.74(-0.16%)
Sep 13, 2010 1031 1066 1045 1058 0 +17.30(+1.66%)
Sep 10, 2010 1021 1051 1030 1041 0 +1.16(+0.11%)
Sep 09, 2010 1028 1053 1031 1040 0 +5.20(+0.50%)
Sep 08, 2010 1009 1048 1025 1034 0 +3.40(+0.33%)
Sep 07, 2010 1030 1054 1024 1031 0 -28.21(-2.66%)
Sep 03, 2010 1059 1059 1059 0 +8.08(+0.77%)
Sep 02, 2010 1023 1058 1034 1051 0 +9.38(+0.90%)
Sep 01, 2010 1002 1050 1014 1042 0 +35.69(+3.55%)
Aug 31, 2010 983.94 1019 991.88 1006 0 +0.06(+0.01%)
Aug 30, 2010 995.58 1026 1003 1006 0 -13.31(-1.31%)
Aug 27, 2010 995.69 1032 992.09 1019 0 +14.22(+1.41%)
Aug 26, 2010 989.98 1024 997.98 1005 0 +3.52(+0.35%)
Aug 25, 2010 974.70 1009 978.69 1002 0 -0.60(-0.06%)
Aug 24, 2010 986.87 1021 988.48 1002 0 -23.11(-2.25%)
Aug 23, 2010 1016 1050 1020 1025 0 -13.05(-1.26%)
Aug 20, 2010 1018 1046 1024 1038 0 -8.20(-0.78%)
Aug 19, 2010 1047 1074 1039 1046 0 -25.42(-2.37%)
Aug 18, 2010 1056 1086 1059 1072 0 -3.97(-0.37%)
Aug 17, 2010 1043 1085 1057 1076 0 +29.49(+2.82%)
Aug 16, 2010 1011 1056 1026 1046 0 +8.52(+0.82%)
Aug 13, 2010 1019 1056 1033 1038 0 -6.77(-0.65%)
Aug 12, 2010 1010 1054 1023 1045 0 +1.16(+0.11%)
Aug 11, 2010 1041 1067 1034 1043 0 -40.15(-3.71%)
Aug 10, 2010 1067 1099 1070 1084 0 -18.29(-1.66%)
Aug 09, 2010 1084 1112 1091 1102 0 +4.80(+0.44%)
Aug 06, 2010 1075 1110 1077 1097 0 -5.45(-0.49%)
Aug 05, 2010 1083 1116 1087 1103 0 -7.23(-0.65%)
Aug 04, 2010 1093 1123 1097 1110 0 -0.16(-0.01%)
Aug 03, 2010 1094 1127 1092 1110 0 -8.57(-0.77%)
Aug 02, 2010 1095 1130 1103 1119 0 +24.42(+2.23%)
Jul 30, 2010 1073 1104 1074 1094 0 -7.92(-0.72%)
Jul 29, 2010 1091 1128 1078 1102 0 -12.30(-1.10%)
Jul 28, 2010 1108 1138 1103 1114 0 -18.23(-1.61%)
Jul 27, 2010 1131 1161 1124 1133 0 -12.20(-1.07%)
Jul 26, 2010 1105 1154 1115 1145 0 +23.80(+2.12%)
Jul 23, 2010 1075 1125 1079 1121 0 +34.04(+3.13%)
Jul 22, 2010 1056 1093 1064 1087 0 +34.49(+3.28%)
Jul 21, 2010 1048 1090 1044 1052 0 -13.59(-1.27%)
Jul 20, 2010 1003 1069 1017 1066 0 +25.70(+2.47%)
Jul 19, 2010 1019 1052 1023 1040 0 +2.80(+0.27%)
Jul 16, 2010 1023 1067 1030 1038 0 -29.25(-2.74%)
Jul 15, 2010 1052 1078 1043 1067 0 -0.49(-0.05%)
Jul 14, 2010 1035 1079 1047 1067 0 +10.01(+0.95%)
Jul 13, 2010 1030 1065 1036 1057 0 +19.69(+1.90%)
Jul 12, 2010 1030 1061 1027 1038 0 -16.81(-1.59%)
Jul 09, 2010 1031 1057 1033 1054 0 +14.68(+1.41%)
Jul 08, 2010 1016 1049 1021 1040 0 +15.21(+1.48%)
Jul 07, 2010 969.65 1028 986.22 1024 0 +38.27(+3.88%)
Jul 06, 2010 984.78 1021 976.21 986.20 0 -1.65(-0.17%)
Jul 02, 2010 969.15 1010 978.25 987.84 0 -4.17(-0.42%)
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.