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 (%)
Oct 31, 2017 531.84 541.55 524.93 536.98 0 +6.31(+1.19%)
Oct 30, 2017 525.92 539.22 521.25 530.66 0 +5.69(+1.08%)
Oct 27, 2017 517.72 528.79 513.01 524.98 0 +6.96(+1.34%)
Oct 26, 2017 518.35 525.04 511.42 518.02 0 +1.00(+0.19%)
Oct 25, 2017 515.80 523.08 507.01 517.01 0 +0.59(+0.12%)
Oct 24, 2017 519.52 526.40 513.86 516.42 0 -1.74(-0.34%)
Oct 23, 2017 524.19 528.46 514.56 518.16 0 -5.52(-1.05%)
Oct 20, 2017 526.69 530.33 520.73 523.68 0 -1.04(-0.20%)
Oct 19, 2017 526.45 530.53 518.64 524.72 0 -5.00(-0.94%)
Oct 18, 2017 528.92 534.57 520.00 529.72 0 +1.34(+0.25%)
Oct 17, 2017 530.38 536.12 525.14 528.38 0 -1.98(-0.37%)
Oct 16, 2017 533.98 542.05 527.29 530.36 0 -0.69(-0.13%)
Oct 13, 2017 535.11 539.29 527.57 531.05 0 +1.69(+0.32%)
Oct 12, 2017 525.58 534.49 522.02 529.36 0 +2.62(+0.50%)
Oct 11, 2017 525.40 530.27 521.97 526.74 0 +3.30(+0.63%)
Oct 10, 2017 529.32 533.28 520.16 523.45 0 -2.59(-0.49%)
Oct 09, 2017 524.77 534.30 517.85 526.04 0 +1.21(+0.23%)
Oct 06, 2017 528.57 533.63 520.06 524.82 0 -6.81(-1.28%)
Oct 05, 2017 531.96 538.07 526.55 531.63 0 +0.74(+0.14%)
Oct 04, 2017 535.67 541.80 527.65 530.90 0 -5.37(-1.00%)
Oct 03, 2017 533.80 541.09 529.44 536.27 0 +2.81(+0.53%)
Oct 02, 2017 525.73 537.32 520.55 533.46 0 +5.22(+0.99%)
Sep 29, 2017 532.74 537.00 525.36 528.24 0 -4.95(-0.93%)
Sep 28, 2017 532.45 537.11 523.92 533.19 0 +1.06(+0.20%)
Sep 27, 2017 527.48 535.31 523.56 532.14 0 +7.40(+1.41%)
Sep 26, 2017 517.89 530.01 514.22 524.73 0 +6.18(+1.19%)
Sep 25, 2017 515.21 522.79 511.18 518.55 0 +3.53(+0.69%)
Sep 22, 2017 514.52 520.44 508.56 515.02 0 +0.78(+0.15%)
Sep 21, 2017 517.52 525.14 511.20 514.24 0 -3.05(-0.59%)
Sep 20, 2017 511.15 522.28 507.10 517.29 0 +7.30(+1.43%)
Sep 19, 2017 512.87 517.42 504.25 509.99 0 -1.44(-0.28%)
Sep 18, 2017 511.42 519.22 504.82 511.43 0 +0.91(+0.18%)
Sep 15, 2017 508.86 514.53 502.53 510.52 0 +0.88(+0.17%)
Sep 14, 2017 509.64 520.39 503.45 509.65 0 +0.33(+0.07%)
Sep 13, 2017 503.12 514.30 500.26 509.31 0 +8.29(+1.65%)
Sep 12, 2017 498.29 506.93 495.96 501.02 0 +2.68(+0.54%)
Sep 11, 2017 496.47 504.96 492.38 498.35 0 +4.66(+0.94%)
Sep 08, 2017 496.52 501.44 487.09 493.69 0 -3.02(-0.61%)
Sep 07, 2017 494.77 503.68 486.55 496.71 0 +2.13(+0.43%)
Sep 06, 2017 496.31 503.11 491.32 494.58 0 +1.26(+0.26%)
Sep 05, 2017 499.15 503.20 487.58 493.31 0 -4.11(-0.83%)
Sep 01, 2017 496.38 501.94 490.41 497.43 0 +1.89(+0.38%)
Aug 31, 2017 491.24 499.96 487.52 495.53 0 +5.70(+1.16%)
Aug 30, 2017 495.26 500.85 484.64 489.83 0 -8.00(-1.61%)
Aug 29, 2017 487.73 502.26 484.16 497.83 0 +4.82(+0.98%)
Aug 28, 2017 499.00 503.03 487.48 493.01 0 -5.35(-1.07%)
Aug 25, 2017 493.33 502.83 489.71 498.36 0 +7.72(+1.57%)
Aug 24, 2017 489.98 495.78 484.73 490.64 0 +1.15(+0.23%)
Aug 23, 2017 480.77 493.58 478.08 489.50 0 +7.36(+1.53%)
Aug 22, 2017 478.27 487.01 475.07 482.14 0 +5.39(+1.13%)
Aug 21, 2017 479.89 485.51 471.80 476.75 0 -3.31(-0.69%)
Aug 18, 2017 485.89 489.90 472.56 480.06 0 -6.82(-1.40%)
Aug 17, 2017 489.44 497.44 482.83 486.88 0 -4.00(-0.81%)
Aug 16, 2017 492.28 499.41 488.31 490.88 0 -0.29(-0.06%)
Aug 15, 2017 491.11 495.80 485.67 491.16 0 -2.73(-0.55%)
Aug 14, 2017 488.99 499.77 484.85 493.89 0 +7.13(+1.46%)
Aug 11, 2017 480.73 494.43 474.68 486.76 0 -2.52(-0.52%)
Aug 10, 2017 497.88 502.74 486.61 489.28 0 -9.00(-1.81%)
Aug 09, 2017 499.39 505.92 491.72 498.29 0 -1.82(-0.36%)
Aug 08, 2017 502.92 513.68 497.02 500.11 0 -4.76(-0.94%)
Aug 07, 2017 503.43 511.86 495.70 504.87 0 +0.18(+0.04%)
Aug 04, 2017 496.28 507.77 492.79 504.69 0 +8.73(+1.76%)
Aug 03, 2017 507.94 511.51 492.46 495.97 0 -11.22(-2.21%)
Aug 02, 2017 504.94 511.55 498.89 507.18 0 +0.15(+0.03%)
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.