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, 2020 479.39 481.48 458.77 463.65 0 -24.47(-5.01%)
Jan 30, 2020 503.02 504.53 477.89 488.12 0 -27.45(-5.32%)
Jan 29, 2020 519.33 528.12 512.28 515.57 0 -0.26(-0.05%)
Jan 28, 2020 516.33 525.98 510.57 515.84 0 +4.08(+0.80%)
Jan 27, 2020 509.95 519.21 500.19 511.76 0 -12.13(-2.32%)
Jan 24, 2020 537.96 539.76 519.66 523.89 0 -14.43(-2.68%)
Jan 23, 2020 541.58 545.34 529.51 538.32 0 -7.78(-1.42%)
Jan 22, 2020 556.78 560.04 542.33 546.09 0 -12.02(-2.15%)
Jan 21, 2020 579.48 581.79 556.71 558.11 0 -23.89(-4.10%)
Jan 17, 2020 589.01 592.42 577.61 582.00 0 -4.95(-0.84%)
Jan 16, 2020 589.58 596.07 583.39 586.96 0 +0.89(+0.15%)
Jan 15, 2020 588.10 592.66 579.15 586.06 0 -5.34(-0.90%)
Jan 14, 2020 586.32 598.59 581.44 591.40 0 +3.92(+0.67%)
Jan 13, 2020 588.37 592.61 578.01 587.48 0 -0.37(-0.06%)
Jan 10, 2020 592.57 594.91 583.19 587.86 0 -5.37(-0.90%)
Jan 09, 2020 590.79 597.63 584.76 593.23 0 +4.27(+0.73%)
Jan 08, 2020 594.44 602.28 584.61 588.95 0 -6.38(-1.07%)
Jan 07, 2020 590.48 598.76 585.08 595.33 0 +3.47(+0.59%)
Jan 06, 2020 586.26 594.72 580.18 591.87 0 +2.25(+0.38%)
Jan 03, 2020 590.48 596.38 582.17 589.62 0 -3.25(-0.55%)
Jan 02, 2020 593.32 601.41 582.57 592.87 0 +4.99(+0.85%)
Dec 31, 2019 581.39 590.75 580.18 587.87 0 +4.44(+0.76%)
Dec 30, 2019 581.39 588.73 576.69 583.43 0 +1.80(+0.31%)
Dec 27, 2019 589.83 593.13 579.62 581.63 0 -6.17(-1.05%)
Dec 26, 2019 582.62 592.51 581.05 587.80 0 +6.55(+1.13%)
Dec 24, 2019 581.24 585.99 576.53 581.25 0 +0.48(+0.08%)
Dec 23, 2019 578.58 586.39 570.36 580.77 0 +3.50(+0.61%)
Dec 20, 2019 576.86 584.47 570.80 577.27 0 +2.48(+0.43%)
Dec 19, 2019 561.94 580.65 554.92 574.80 0 +19.94(+3.59%)
Dec 18, 2019 548.34 559.71 543.10 554.86 0 +5.98(+1.09%)
Dec 17, 2019 554.05 556.60 543.42 548.88 0 -3.32(-0.60%)
Dec 16, 2019 552.77 560.58 547.60 552.19 0 +4.07(+0.74%)
Dec 13, 2019 552.51 559.69 541.89 548.12 0 -6.44(-1.16%)
Dec 12, 2019 546.20 563.67 540.75 554.57 0 +5.25(+0.96%)
Dec 11, 2019 543.08 553.78 535.97 549.31 0 +4.17(+0.76%)
Dec 10, 2019 547.27 554.34 538.91 545.15 0 -2.86(-0.52%)
Dec 09, 2019 543.02 553.48 538.75 548.00 0 +3.92(+0.72%)
Dec 06, 2019 537.11 550.40 534.80 544.08 0 +11.83(+2.22%)
Dec 05, 2019 530.94 537.01 526.24 532.25 0 +3.54(+0.67%)
Dec 04, 2019 529.47 537.67 525.36 528.71 0 +2.56(+0.49%)
Dec 03, 2019 529.45 533.60 522.03 526.14 0 -7.60(-1.42%)
Dec 02, 2019 543.20 547.60 530.33 533.74 0 -7.38(-1.36%)
Nov 29, 2019 537.28 546.59 533.28 541.13 0 +2.24(+0.42%)
Nov 27, 2019 536.06 542.50 529.89 538.89 0 +4.53(+0.85%)
Nov 26, 2019 530.49 540.25 523.10 534.35 0 +0.33(+0.06%)
Nov 25, 2019 530.77 540.84 521.71 534.02 0 +7.01(+1.33%)
Nov 22, 2019 529.28 532.94 519.28 527.01 0 -11.90(-2.21%)
Nov 21, 2019 548.61 557.48 529.61 538.91 0 -10.23(-1.86%)
Nov 20, 2019 552.02 562.52 540.97 549.14 0 -3.64(-0.66%)
Nov 19, 2019 556.00 562.28 546.55 552.77 0 -1.37(-0.25%)
Nov 18, 2019 555.52 561.64 545.21 554.15 0 -8.67(-1.54%)
Nov 15, 2019 559.11 569.67 555.09 562.82 0 +6.83(+1.23%)
Nov 14, 2019 560.44 566.83 550.23 555.99 0 -3.63(-0.65%)
Nov 13, 2019 560.29 569.43 551.63 559.62 0 -1.20(-0.21%)
Nov 12, 2019 559.97 570.20 554.59 560.82 0 +2.22(+0.40%)
Nov 11, 2019 557.02 564.18 543.63 558.60 0 -3.55(-0.63%)
Nov 08, 2019 563.17 572.94 555.50 562.15 0 -4.97(-0.88%)
Nov 07, 2019 581.50 587.20 562.30 567.11 0 -8.96(-1.56%)
Nov 06, 2019 587.54 589.72 570.87 576.08 0 -13.39(-2.27%)
Nov 05, 2019 591.88 603.09 582.20 589.47 0 +3.74(+0.64%)
Nov 04, 2019 573.50 592.02 568.29 585.73 0 +18.01(+3.17%)
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.