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 31, 2019 496.94 509.33 491.79 502.08 0 +11.87(+2.42%)
Jan 30, 2019 486.88 494.58 475.96 490.21 0 +6.37(+1.32%)
Jan 29, 2019 479.92 489.12 474.44 483.83 0 +7.13(+1.50%)
Jan 28, 2019 474.45 480.77 467.62 476.70 0 -4.16(-0.86%)
Jan 25, 2019 478.37 484.71 475.42 480.86 0 +6.42(+1.35%)
Jan 24, 2019 471.93 481.17 465.98 474.44 0 +1.95(+0.41%)
Jan 23, 2019 480.86 482.22 465.88 472.49 0 -6.02(-1.26%)
Jan 22, 2019 490.41 495.18 475.76 478.50 0 -17.35(-3.50%)
Jan 18, 2019 487.04 499.40 483.26 495.85 0 +12.89(+2.67%)
Jan 17, 2019 474.58 486.60 471.11 482.96 0 +4.81(+1.01%)
Jan 16, 2019 477.85 486.12 472.88 478.15 0 +0.78(+0.16%)
Jan 15, 2019 481.27 486.06 472.17 477.37 0 -2.00(-0.42%)
Jan 14, 2019 478.74 486.74 475.62 479.38 0 -3.91(-0.81%)
Jan 11, 2019 486.00 489.74 478.19 483.29 0 -6.33(-1.29%)
Jan 10, 2019 490.70 496.02 479.86 489.62 0 -9.87(-1.98%)
Jan 09, 2019 497.18 506.58 491.23 499.49 0 +6.50(+1.32%)
Jan 08, 2019 495.53 501.67 484.61 492.98 0 +3.81(+0.78%)
Jan 07, 2019 482.35 495.09 476.93 489.18 0 +8.64(+1.80%)
Jan 04, 2019 474.29 488.98 470.60 480.54 0 +14.91(+3.20%)
Jan 03, 2019 470.63 476.07 457.68 465.63 0 -6.29(-1.33%)
Jan 02, 2019 452.17 477.59 448.16 471.92 0 +11.89(+2.58%)
Dec 31, 2018 463.21 466.55 449.68 460.04 0 +1.68(+0.37%)
Dec 28, 2018 463.46 469.10 451.76 458.36 0 -1.93(-0.42%)
Dec 27, 2018 457.46 463.50 443.45 460.29 0 -6.88(-1.47%)
Dec 26, 2018 444.29 469.34 437.13 467.17 0 +24.06(+5.43%)
Dec 24, 2018 443.13 449.92 434.54 443.11 0 -4.06(-0.91%)
Dec 21, 2018 455.91 466.93 444.40 447.17 0 -4.74(-1.05%)
Dec 20, 2018 455.04 463.08 443.48 451.91 0 -7.47(-1.63%)
Dec 19, 2018 470.35 485.21 455.10 459.38 0 -8.56(-1.83%)
Dec 18, 2018 489.41 494.31 466.60 467.94 0 -18.54(-3.81%)
Dec 17, 2018 494.43 506.58 482.51 486.48 0 -7.47(-1.51%)
Dec 14, 2018 502.89 506.47 492.00 493.95 0 -13.85(-2.73%)
Dec 13, 2018 521.70 523.45 501.96 507.81 0 -13.70(-2.63%)
Dec 12, 2018 525.82 533.30 519.88 521.50 0 +4.07(+0.79%)
Dec 11, 2018 521.77 528.28 511.84 517.43 0 +3.02(+0.59%)
Dec 10, 2018 518.21 525.97 502.62 514.41 0 -7.29(-1.40%)
Dec 07, 2018 534.44 542.58 516.86 521.70 0 -5.99(-1.14%)
Dec 06, 2018 528.77 535.27 514.20 527.69 0 -12.84(-2.37%)
Dec 04, 2018 556.42 559.35 534.88 540.53 0 -16.99(-3.05%)
Dec 03, 2018 574.47 580.83 550.74 557.52 0 +11.45(+2.10%)
Nov 30, 2018 547.96 554.41 538.55 546.07 0 -5.42(-0.98%)
Nov 29, 2018 543.79 557.65 540.81 551.49 0 +7.62(+1.40%)
Nov 28, 2018 527.80 549.24 525.21 543.87 0 +17.86(+3.39%)
Nov 27, 2018 520.69 530.47 514.31 526.01 0 +4.27(+0.82%)
Nov 26, 2018 515.54 528.06 508.50 521.74 0 +12.20(+2.40%)
Nov 23, 2018 512.93 519.70 506.01 509.54 0 -15.15(-2.89%)
Nov 21, 2018 524.69 524.69 524.69 524.69 0 +16.50(+3.25%)
Nov 20, 2018 527.54 530.99 500.21 508.19 0 -28.05(-5.23%)
Nov 19, 2018 540.66 545.88 530.34 536.24 0 -6.42(-1.18%)
Nov 16, 2018 538.86 547.38 533.47 542.66 0 +2.35(+0.43%)
Nov 15, 2018 533.90 544.37 523.12 540.31 0 +5.24(+0.98%)
Nov 14, 2018 546.63 550.73 526.98 535.07 0 -3.59(-0.67%)
Nov 13, 2018 551.07 559.82 536.05 538.66 0 -10.61(-1.93%)
Nov 12, 2018 571.13 573.69 547.46 549.27 0 -15.46(-2.74%)
Nov 09, 2018 557.89 572.51 547.67 564.74 0 -8.94(-1.56%)
Nov 08, 2018 577.64 584.87 569.18 573.68 0 -7.34(-1.26%)
Nov 07, 2018 580.11 586.88 570.00 581.02 0 +5.80(+1.01%)
Nov 06, 2018 562.80 577.76 559.92 575.22 0 +11.39(+2.02%)
Nov 05, 2018 569.87 576.18 552.34 563.83 0 +3.37(+0.60%)
Nov 02, 2018 559.47 570.63 550.65 560.46 0 +4.76(+0.86%)
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.