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 (%)
Apr 30, 2010 1272 1334 1269 1286 0 +1.11(+0.09%)
Apr 29, 2010 1277 1302 1261 1285 0 +22.40(+1.77%)
Apr 28, 2010 1248 1279 1243 1262 0 +5.89(+0.47%)
Apr 27, 2010 1268 1295 1251 1256 0 -30.52(-2.37%)
Apr 26, 2010 1266 1300 1271 1287 0 +7.20(+0.56%)
Apr 23, 2010 1258 1291 1258 1280 0 +7.80(+0.61%)
Apr 22, 2010 1244 1277 1245 1272 0 -5.23(-0.41%)
Apr 21, 2010 1262 1289 1261 1277 0 -5.48(-0.43%)
Apr 20, 2010 1242 1286 1251 1283 0 +37.97(+3.05%)
Apr 19, 2010 1228 1256 1224 1245 0 -9.38(-0.75%)
Apr 16, 2010 1256 1277 1233 1254 0 -23.81(-1.86%)
Apr 15, 2010 1261 1294 1268 1278 0 +2.41(+0.19%)
Apr 14, 2010 1250 1284 1252 1275 0 +27.06(+2.17%)
Apr 13, 2010 1240 1261 1231 1248 0 -8.63(-0.69%)
Apr 12, 2010 1245 1276 1246 1257 0 -0.83(-0.07%)
Apr 09, 2010 1214 1264 1221 1258 0 +40.28(+3.31%)
Apr 08, 2010 1194 1223 1196 1217 0 +2.96(+0.24%)
Apr 07, 2010 1224 1236 1203 1214 0 -9.80(-0.80%)
Apr 06, 2010 1195 1234 1202 1224 0 +10.40(+0.86%)
Apr 05, 2010 1181 1221 1188 1214 0 +25.92(+2.18%)
Apr 01, 2010 1188 1188 1188 0 +24.52(+2.11%)
Mar 31, 2010 1168 1182 1158 1163 0 -8.05(-0.69%)
Mar 30, 2010 1169 1181 1156 1172 0 +5.27(+0.45%)
Mar 29, 2010 1155 1174 1148 1166 0 +17.42(+1.52%)
Mar 26, 2010 1137 1164 1138 1149 0 -0.19(-0.02%)
Mar 25, 2010 1164 1186 1146 1149 0 -18.23(-1.56%)
Mar 24, 2010 1157 1186 1159 1167 0 -7.38(-0.63%)
Mar 23, 2010 1155 1182 1158 1175 0 +9.12(+0.78%)
Mar 22, 2010 1136 1172 1139 1165 0 +3.30(+0.28%)
Mar 19, 2010 1171 1191 1149 1162 0 -23.61(-1.99%)
Mar 18, 2010 1190 1200 1173 1186 0 -6.15(-0.52%)
Mar 17, 2010 1177 1206 1180 1192 0 +0.54(+0.05%)
Mar 16, 2010 1172 1199 1171 1191 0 +6.40(+0.54%)
Mar 15, 2010 1165 1191 1175 1185 0 -11.48(-0.96%)
Mar 12, 2010 1187 1208 1182 1196 0 +3.73(+0.31%)
Mar 11, 2010 1176 1205 1176 1193 0 +2.56(+0.22%)
Mar 10, 2010 1156 1198 1164 1190 0 +27.68(+2.38%)
Mar 09, 2010 1145 1175 1149 1163 0 -5.63(-0.48%)
Mar 08, 2010 1152 1175 1142 1168 0 +15.00(+1.30%)
Mar 05, 2010 1134 1164 1137 1153 0 +6.75(+0.59%)
Mar 04, 2010 1128 1156 1127 1146 0 +7.34(+0.64%)
Mar 03, 2010 1112 1150 1122 1139 0 +19.63(+1.75%)
Mar 02, 2010 1102 1130 1108 1119 0 +8.39(+0.76%)
Mar 01, 2010 1087 1120 1090 1111 0 +13.80(+1.26%)
Feb 26, 2010 1083 1112 1080 1097 0 -6.42(-0.58%)
Feb 25, 2010 1063 1107 1066 1104 0 +9.95(+0.91%)
Feb 24, 2010 1078 1105 1081 1094 0 +4.60(+0.42%)
Feb 23, 2010 1096 1116 1082 1089 0 -27.84(-2.49%)
Feb 22, 2010 1102 1128 1105 1117 0 +7.03(+0.63%)
Feb 19, 2010 1084 1118 1092 1110 0 +6.87(+0.62%)
Feb 18, 2010 1085 1113 1088 1103 0 +0.74(+0.07%)
Feb 17, 2010 1087 1110 1086 1102 0 +4.86(+0.44%)
Feb 16, 2010 1062 1100 1067 1097 0 +31.50(+2.96%)
Feb 12, 2010 1066 1066 1066 0 -5.61(-0.52%)
Feb 11, 2010 1037 1078 1044 1072 0 +15.58(+1.48%)
Feb 10, 2010 1045 1067 1037 1056 0 -5.14(-0.48%)
Feb 09, 2010 1040 1074 1044 1061 0 +22.46(+2.16%)
Feb 08, 2010 1034 1063 1028 1039 0 -13.25(-1.26%)
Feb 05, 2010 1045 1071 1018 1052 0 -9.30(-0.88%)
Feb 04, 2010 1082 1101 1057 1061 0 -48.18(-4.34%)
Feb 03, 2010 1102 1126 1100 1109 0 -11.23(-1.00%)
Feb 02, 2010 1111 1134 1101 1121 0 -3.21(-0.29%)
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.