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, 2013 949.01 962.05 936.24 953.60 0 +4.33(+0.46%)
Apr 29, 2013 946.80 959.56 937.42 949.27 0 +6.95(+0.74%)
Apr 26, 2013 943.87 948.54 933.31 942.32 0 -1.71(-0.18%)
Apr 25, 2013 949.51 963.87 934.26 944.03 0 -1.45(-0.15%)
Apr 24, 2013 937.30 951.09 932.24 945.49 0 +9.65(+1.03%)
Apr 23, 2013 933.79 944.87 923.67 935.84 0 +6.96(+0.75%)
Apr 22, 2013 929.40 936.41 912.72 928.88 0 +4.48(+0.48%)
Apr 19, 2013 923.34 933.59 907.63 924.39 0 +5.14(+0.56%)
Apr 18, 2013 930.99 941.27 906.16 919.25 0 -8.23(-0.89%)
Apr 17, 2013 940.84 948.79 919.53 927.49 0 -21.68(-2.28%)
Apr 16, 2013 943.68 958.07 932.46 949.17 0 +14.27(+1.53%)
Apr 15, 2013 971.47 973.35 929.49 934.89 0 -42.56(-4.35%)
Apr 12, 2013 984.55 990.11 971.29 977.46 0 -12.26(-1.24%)
Apr 11, 2013 992.63 1003 980.45 989.72 0 -2.96(-0.30%)
Apr 10, 2013 982.71 1002 976.82 992.68 0 +11.76(+1.20%)
Apr 09, 2013 972.34 988.11 964.57 980.92 0 +7.72(+0.79%)
Apr 08, 2013 965.70 979.35 956.48 973.20 0 +8.37(+0.87%)
Apr 05, 2013 946.93 969.22 939.00 964.83 0 +5.70(+0.59%)
Apr 04, 2013 962.04 968.72 947.63 959.13 0 -2.86(-0.30%)
Apr 03, 2013 987.07 990.40 954.86 961.99 0 -24.32(-2.47%)
Apr 02, 2013 995.20 1002 978.00 986.31 0 -9.47(-0.95%)
Apr 01, 2013 1010 1015 983.78 995.78 0 -15.52(-1.53%)
Mar 28, 2013 1011 1011 1011 0 +2.51(+0.25%)
Mar 27, 2013 997.98 1016 987.68 1009 0 +9.39(+0.94%)
Mar 26, 2013 997.25 1009 984.08 999.40 0 +8.36(+0.84%)
Mar 25, 2013 994.14 1012 974.64 991.04 0 +5.88(+0.60%)
Mar 22, 2013 979.77 999.11 972.98 985.16 0 +9.33(+0.96%)
Mar 21, 2013 965.20 989.07 957.97 975.83 0 +6.79(+0.70%)
Mar 20, 2013 967.71 976.98 953.53 969.04 0 +6.25(+0.65%)
Mar 19, 2013 967.25 977.30 951.86 962.79 0 +0.40(+0.04%)
Mar 18, 2013 961.86 976.55 953.68 962.40 0 -6.29(-0.65%)
Mar 15, 2013 960.99 976.16 954.83 968.69 0 +7.16(+0.75%)
Mar 14, 2013 959.11 968.74 952.03 961.52 0 +4.14(+0.43%)
Mar 13, 2013 956.26 965.18 944.50 957.38 0 +2.13(+0.22%)
Mar 12, 2013 955.81 971.68 943.39 955.25 0 -0.20(-0.02%)
Mar 11, 2013 952.27 961.35 939.89 955.45 0 +2.51(+0.26%)
Mar 08, 2013 956.72 967.09 941.68 952.94 0 +1.10(+0.12%)
Mar 07, 2013 942.58 958.36 937.38 951.85 0 +1.44(+0.15%)
Mar 06, 2013 954.62 965.27 940.85 950.40 0 -5.81(-0.61%)
Mar 05, 2013 944.14 963.15 939.62 956.21 0 +13.82(+1.47%)
Mar 04, 2013 951.89 958.88 927.34 942.39 0 -6.86(-0.72%)
Mar 01, 2013 949.27 960.90 937.36 949.25 0 -6.39(-0.67%)
Feb 28, 2013 959.77 967.31 949.83 955.63 0 -5.23(-0.54%)
Feb 27, 2013 941.50 969.67 938.06 960.87 0 +17.26(+1.83%)
Feb 26, 2013 941.77 949.13 930.08 943.61 0 -16.75(-1.74%)
Feb 22, 2013 962.48 970.43 949.57 960.36 0 +2.79(+0.29%)
Feb 21, 2013 964.06 972.50 942.34 957.57 0 -7.82(-0.81%)
Feb 20, 2013 988.89 993.82 961.72 965.39 0 -21.56(-2.18%)
Feb 15, 2013 986.95 986.95 986.95 0 -8.95(-0.90%)
Feb 14, 2013 984.37 1005 978.03 995.90 0 +9.89(+1.00%)
Feb 13, 2013 984.62 997.12 976.46 986.02 0 +3.17(+0.32%)
Feb 12, 2013 978.09 988.25 969.37 982.85 0 +8.38(+0.86%)
Feb 11, 2013 981.45 985.24 968.66 974.46 0 -7.64(-0.78%)
Feb 08, 2013 975.42 991.89 968.51 982.11 0 +6.07(+0.62%)
Feb 07, 2013 970.44 982.61 956.00 976.03 0 +8.32(+0.86%)
Feb 06, 2013 958.44 972.09 953.65 967.71 0 +9.25(+0.96%)
Feb 04, 2013 959.96 969.12 945.04 958.46 0 -8.70(-0.90%)
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.