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 (%)
May 30, 2014 1250 1258 1236 1246 0 -5.07(-0.41%)
May 29, 2014 1243 1264 1231 1251 0 +12.51(+1.01%)
May 28, 2014 1234 1257 1218 1238 0 +5.22(+0.42%)
May 27, 2014 1231 1249 1220 1233 0 +4.59(+0.37%)
May 23, 2014 1228 1228 1228 0 +7.79(+0.64%)
May 22, 2014 1207 1227 1197 1221 0 +16.20(+1.35%)
May 21, 2014 1209 1222 1192 1204 0 +4.76(+0.40%)
May 20, 2014 1212 1217 1189 1200 0 -16.45(-1.35%)
May 19, 2014 1206 1227 1198 1216 0 +8.21(+0.68%)
May 16, 2014 1204 1219 1189 1208 0 +6.99(+0.58%)
May 15, 2014 1206 1211 1176 1201 0 -10.26(-0.85%)
May 14, 2014 1224 1238 1206 1211 0 -13.89(-1.13%)
May 13, 2014 1223 1236 1212 1225 0 -0.22(-0.02%)
May 12, 2014 1212 1235 1205 1225 0 +21.69(+1.80%)
May 09, 2014 1187 1210 1178 1204 0 +15.22(+1.28%)
May 08, 2014 1202 1215 1182 1188 0 -13.69(-1.14%)
May 07, 2014 1210 1217 1187 1202 0 -34.77(-2.81%)
May 06, 2014 1237 1252 1228 1237 0 -3.59(-0.29%)
May 05, 2014 1235 1251 1221 1240 0 -0.42(-0.03%)
May 02, 2014 1241 1262 1232 1241 0 +1.87(+0.15%)
May 01, 2014 1229 1266 1212 1239 0 +14.83(+1.21%)
Apr 30, 2014 1219 1234 1198 1224 0 +5.41(+0.44%)
Apr 29, 2014 1220 1239 1206 1219 0 +62.89(+5.44%)
Apr 28, 2014 1176 1183 1141 1156 0 -18.69(-1.59%)
Apr 25, 2014 1186 1199 1166 1174 0 -19.30(-1.62%)
Apr 24, 2014 1193 1207 1175 1194 0 +2.57(+0.22%)
Apr 23, 2014 1189 1211 1177 1191 0 +0.82(+0.07%)
Apr 22, 2014 1185 1202 1180 1190 0 +3.07(+0.26%)
Apr 21, 2014 1186 1201 1172 1187 0 -1.91(-0.16%)
Apr 17, 2014 1189 1189 1189 0 +11.83(+1.00%)
Apr 16, 2014 1167 1184 1158 1177 0 +17.52(+1.51%)
Apr 15, 2014 1147 1168 1128 1160 0 +15.28(+1.33%)
Apr 14, 2014 1150 1162 1130 1145 0 +2.73(+0.24%)
Apr 11, 2014 1140 1162 1128 1142 0 -6.50(-0.57%)
Apr 10, 2014 1170 1184 1142 1148 0 -21.88(-1.87%)
Apr 09, 2014 1159 1176 1146 1170 0 +15.72(+1.36%)
Apr 08, 2014 1145 1164 1134 1155 0 +7.31(+0.64%)
Apr 07, 2014 1166 1176 1138 1147 0 -25.51(-2.18%)
Apr 04, 2014 1189 1205 1162 1173 0 -11.41(-0.96%)
Apr 03, 2014 1203 1211 1177 1184 0 -17.59(-1.46%)
Apr 02, 2014 1190 1209 1182 1202 0 +14.80(+1.25%)
Apr 01, 2014 1186 1198 1170 1187 0 +3.63(+0.31%)
Mar 31, 2014 1187 1196 1170 1183 0 +4.46(+0.38%)
Mar 28, 2014 1166 1191 1160 1179 0 +19.02(+1.64%)
Mar 27, 2014 1163 1178 1145 1160 0 -2.58(-0.22%)
Mar 26, 2014 1197 1205 1157 1162 0 -26.83(-2.26%)
Mar 25, 2014 1193 1204 1179 1189 0 +2.18(+0.18%)
Mar 24, 2014 1205 1213 1172 1187 0 -17.62(-1.46%)
Mar 21, 2014 1194 1220 1184 1205 0 +14.56(+1.22%)
Mar 20, 2014 1189 1201 1172 1190 0 -1.98(-0.17%)
Mar 19, 2014 1195 1207 1179 1192 0 -1.30(-0.11%)
Mar 18, 2014 1186 1204 1176 1193 0 +14.70(+1.25%)
Mar 17, 2014 1170 1193 1158 1179 0 +17.74(+1.53%)
Mar 14, 2014 1163 1180 1151 1161 0 -2.13(-0.18%)
Mar 13, 2014 1190 1198 1151 1163 0 -24.44(-2.06%)
Mar 12, 2014 1182 1198 1166 1188 0 -3.14(-0.26%)
Mar 11, 2014 1214 1226 1183 1191 0 -19.00(-1.57%)
Mar 10, 2014 1221 1230 1199 1210 0 -18.93(-1.54%)
Mar 07, 2014 1239 1251 1217 1229 0 -3.83(-0.31%)
Mar 06, 2014 1242 1257 1214 1232 0 +0.56(+0.05%)
Mar 05, 2014 1214 1243 1204 1232 0 +19.22(+1.58%)
Mar 04, 2014 1208 1236 1195 1213 0 +21.79(+1.83%)
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.