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 (%)
Jan 29, 2016 523.65 539.47 513.46 530.16 0 +8.38(+1.61%)
Jan 28, 2016 516.01 541.26 500.04 521.78 0 -2.66(-0.51%)
Jan 27, 2016 520.03 544.63 511.62 524.43 0 +3.19(+0.61%)
Jan 26, 2016 512.07 527.71 501.27 521.24 0 +14.53(+2.87%)
Jan 25, 2016 519.96 544.12 500.42 506.71 0 -22.86(-4.32%)
Jan 22, 2016 504.20 544.13 494.02 529.57 0 +38.44(+7.83%)
Jan 21, 2016 471.70 500.73 466.69 491.12 0 +18.93(+4.01%)
Jan 20, 2016 472.01 490.25 440.90 472.19 0 -10.83(-2.24%)
Jan 19, 2016 500.45 505.50 474.87 483.02 0 -11.43(-2.31%)
Jan 15, 2016 494.45 494.45 494.45 494.45 0 -15.54(-3.05%)
Jan 14, 2016 497.32 518.53 482.43 509.99 0 +16.99(+3.45%)
Jan 13, 2016 506.41 521.63 485.03 493.00 0 -13.81(-2.73%)
Jan 12, 2016 525.01 529.04 492.55 506.82 0 -10.98(-2.12%)
Jan 11, 2016 535.78 539.25 509.13 517.80 0 -17.72(-3.31%)
Jan 08, 2016 539.43 547.77 524.41 535.52 0 +1.21(+0.23%)
Jan 07, 2016 546.42 555.09 531.05 534.31 0 -23.22(-4.16%)
Jan 06, 2016 569.00 577.30 553.20 557.53 0 -22.32(-3.85%)
Jan 05, 2016 591.62 595.43 569.07 579.85 0 -12.01(-2.03%)
Jan 04, 2016 589.65 602.08 575.19 591.86 0 -2.41(-0.41%)
Dec 31, 2015 594.27 594.27 594.27 594.27 0 +7.02(+1.20%)
Dec 30, 2015 584.78 599.84 572.45 587.25 0 +0.88(+0.15%)
Dec 29, 2015 590.04 598.80 574.91 586.37 0 +1.91(+0.33%)
Dec 28, 2015 593.88 601.70 577.01 584.46 0 -14.07(-2.35%)
Dec 24, 2015 598.53 598.53 598.53 598.53 0 +0.31(+0.05%)
Dec 23, 2015 580.12 604.90 574.68 598.22 0 +25.46(+4.45%)
Dec 22, 2015 553.83 578.34 547.87 572.76 0 +18.90(+3.41%)
Dec 21, 2015 550.97 560.64 539.40 553.86 0 +5.75(+1.05%)
Dec 18, 2015 551.53 564.90 540.78 548.12 0 -1.24(-0.23%)
Dec 17, 2015 581.98 583.86 542.86 549.36 0 -33.77(-5.79%)
Dec 16, 2015 587.18 595.75 572.98 583.12 0 -0.98(-0.17%)
Dec 15, 2015 587.88 596.59 576.20 584.11 0 -1.60(-0.27%)
Dec 14, 2015 591.29 599.40 571.44 585.70 0 -8.17(-1.38%)
Dec 11, 2015 604.95 609.16 587.06 593.87 0 -19.32(-3.15%)
Dec 10, 2015 613.50 623.66 605.48 613.19 0 -3.12(-0.51%)
Dec 09, 2015 615.63 634.03 603.11 616.31 0 +5.46(+0.89%)
Dec 08, 2015 612.01 623.47 597.56 610.86 0 -11.28(-1.81%)
Dec 07, 2015 653.51 658.29 612.29 622.14 0 -31.42(-4.81%)
Dec 04, 2015 667.87 676.30 646.25 653.56 0 -17.80(-2.65%)
Dec 03, 2015 682.72 696.14 665.80 671.36 0 -11.75(-1.72%)
Dec 02, 2015 700.17 709.02 677.26 683.11 0 -23.99(-3.39%)
Dec 01, 2015 703.76 720.48 693.66 707.10 0 +1.49(+0.21%)
Nov 30, 2015 696.23 715.71 682.88 705.61 0 +7.35(+1.05%)
Nov 27, 2015 701.37 711.14 687.55 698.26 0 -5.48(-0.78%)
Nov 25, 2015 703.74 703.74 703.74 703.74 0 -1.30(-0.18%)
Nov 24, 2015 697.34 713.38 688.37 705.04 0 +11.54(+1.66%)
Nov 23, 2015 693.49 696.14 690.82 693.49 0 -8.11(-1.16%)
Nov 20, 2015 705.32 709.89 696.13 701.61 0 -2.78(-0.39%)
Nov 19, 2015 709.17 714.78 693.46 704.38 0 -7.46(-1.05%)
Nov 18, 2015 708.12 719.96 697.37 711.85 0 +4.79(+0.68%)
Nov 17, 2015 722.76 728.33 701.98 707.06 0 -16.77(-2.32%)
Nov 16, 2015 713.57 730.53 701.97 723.84 0 +8.83(+1.24%)
Nov 13, 2015 705.53 723.82 697.19 715.00 0 +5.42(+0.76%)
Nov 12, 2015 723.57 731.98 702.56 709.58 0 -17.53(-2.41%)
Nov 11, 2015 735.62 750.18 714.90 727.11 0 -7.38(-1.01%)
Nov 10, 2015 735.28 745.00 720.66 734.50 0 -5.47(-0.74%)
Nov 09, 2015 744.06 751.91 725.16 739.97 0 -4.41(-0.59%)
Nov 06, 2015 734.82 748.62 723.73 744.38 0 +5.47(+0.74%)
Nov 05, 2015 747.72 756.91 728.99 738.90 0 -11.10(-1.48%)
Nov 04, 2015 771.22 776.39 742.00 750.01 0 -10.95(-1.44%)
Nov 03, 2015 756.07 768.96 742.47 760.96 0 +5.91(+0.78%)
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.