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, 2018 545.63 553.67 533.01 536.83 0 -1.17(-0.22%)
Oct 30, 2018 515.50 541.04 512.01 538.00 0 +20.51(+3.96%)
Oct 29, 2018 536.61 544.85 511.02 517.49 0 -16.11(-3.02%)
Oct 26, 2018 518.24 540.99 508.73 533.60 0 +23.61(+4.63%)
Oct 24, 2018 535.05 539.18 507.74 509.99 0 -24.65(-4.61%)
Oct 23, 2018 541.50 546.50 523.38 534.64 0 -16.07(-2.92%)
Oct 22, 2018 553.93 559.94 541.45 550.71 0 -1.72(-0.31%)
Oct 19, 2018 559.54 564.90 549.38 552.43 0 -5.80(-1.04%)
Oct 18, 2018 572.51 578.22 555.15 558.23 0 -15.35(-2.68%)
Oct 17, 2018 576.50 584.33 566.00 573.58 0 -4.88(-0.84%)
Oct 16, 2018 568.33 582.09 564.92 578.46 0 +13.95(+2.47%)
Oct 15, 2018 560.45 569.14 553.90 564.51 0 +5.31(+0.95%)
Oct 12, 2018 556.83 565.92 547.59 559.20 0 +11.46(+2.09%)
Oct 11, 2018 554.44 563.13 542.79 547.74 0 -10.28(-1.84%)
Oct 10, 2018 586.81 588.56 556.64 558.02 0 -29.62(-5.04%)
Oct 09, 2018 587.97 595.33 582.30 587.64 0 -1.05(-0.18%)
Oct 08, 2018 589.64 593.24 576.84 588.69 0 -3.77(-0.64%)
Oct 05, 2018 590.42 600.33 586.30 592.47 0 +0.53(+0.09%)
Oct 04, 2018 602.87 608.14 586.29 591.93 0 -8.52(-1.42%)
Oct 03, 2018 596.61 606.22 591.07 600.46 0 +7.86(+1.33%)
Oct 02, 2018 594.61 598.82 585.94 592.60 0 -1.44(-0.24%)
Oct 01, 2018 591.06 599.89 587.07 594.04 0 +5.69(+0.97%)
Sep 28, 2018 578.65 596.79 577.87 588.35 0 +7.46(+1.28%)
Sep 27, 2018 580.74 587.71 575.78 580.89 0 +2.18(+0.38%)
Sep 26, 2018 587.12 596.42 573.92 578.71 0 -8.47(-1.44%)
Sep 25, 2018 584.92 592.28 580.21 587.18 0 +4.96(+0.85%)
Sep 24, 2018 587.98 594.50 576.27 582.22 0 -2.42(-0.41%)
Sep 21, 2018 585.57 592.43 575.93 584.64 0 +0.51(+0.09%)
Sep 20, 2018 585.40 592.87 577.61 584.13 0 +5.12(+0.88%)
Sep 19, 2018 570.82 584.88 567.57 579.01 0 +9.77(+1.72%)
Sep 18, 2018 565.50 573.37 560.84 569.24 0 +6.43(+1.14%)
Sep 17, 2018 570.21 575.69 556.65 562.81 0 -6.55(-1.15%)
Sep 14, 2018 557.97 575.75 552.48 569.37 0 +14.62(+2.64%)
Sep 13, 2018 560.53 563.55 551.38 554.74 0 -4.76(-0.85%)
Sep 12, 2018 562.71 567.39 554.55 559.50 0 -0.79(-0.14%)
Sep 11, 2018 557.61 565.65 553.05 560.29 0 +0.30(+0.05%)
Sep 10, 2018 557.74 566.48 550.54 559.99 0 +3.49(+0.63%)
Sep 07, 2018 559.50 567.26 546.58 556.50 0 -6.45(-1.15%)
Sep 06, 2018 583.54 585.81 560.42 562.96 0 -19.39(-3.33%)
Sep 05, 2018 589.17 594.82 573.51 582.35 0 -9.99(-1.69%)
Sep 04, 2018 596.91 600.91 587.19 592.33 0 -4.47(-0.75%)
Aug 31, 2018 596.80 596.80 596.80 596.80 0 -3.70(-0.62%)
Aug 30, 2018 604.54 608.69 596.01 600.51 0 -4.94(-0.82%)
Aug 29, 2018 606.20 609.90 601.15 605.45 0 -0.17(-0.03%)
Aug 28, 2018 604.47 611.05 598.90 605.62 0 +2.13(+0.35%)
Aug 27, 2018 602.98 610.18 597.41 603.49 0 +1.62(+0.27%)
Aug 24, 2018 599.12 608.89 594.68 601.86 0 +5.92(+0.99%)
Aug 23, 2018 596.62 606.80 592.09 595.94 0 -0.18(-0.03%)
Aug 22, 2018 593.31 601.76 588.56 596.12 0 +4.56(+0.77%)
Aug 21, 2018 586.60 598.63 584.07 591.55 0 +7.17(+1.23%)
Aug 20, 2018 576.87 588.97 573.98 584.38 0 +9.07(+1.58%)
Aug 17, 2018 578.19 583.55 571.47 575.31 0 -3.05(-0.53%)
Aug 16, 2018 579.05 586.23 575.55 578.36 0 +2.72(+0.47%)
Aug 15, 2018 586.07 591.28 569.59 575.64 0 -16.09(-2.72%)
Aug 14, 2018 592.48 598.91 585.03 591.73 0 +2.35(+0.40%)
Aug 13, 2018 590.73 599.78 583.01 589.38 0 -2.59(-0.44%)
Aug 10, 2018 586.29 597.09 581.82 591.97 0 +3.79(+0.65%)
Aug 09, 2018 591.41 596.41 583.64 588.17 0 -2.71(-0.46%)
Aug 08, 2018 591.95 595.39 584.01 590.88 0 -1.70(-0.29%)
Aug 07, 2018 594.56 602.08 589.57 592.59 0 +1.55(+0.26%)
Aug 06, 2018 589.82 596.83 584.44 591.04 0 +0.77(+0.13%)
Aug 03, 2018 592.94 599.64 581.41 590.27 0 -2.32(-0.39%)
Aug 02, 2018 587.76 598.87 583.75 592.60 0 +1.47(+0.25%)
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.