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, 2019 569.24 570.28 549.33 555.00 0 -17.69(-3.09%)
Oct 30, 2019 582.82 585.76 566.64 572.68 0 -12.82(-2.19%)
Oct 29, 2019 579.10 592.08 567.64 585.50 0 +0.23(+0.04%)
Oct 28, 2019 585.49 595.33 578.67 585.27 0 +1.36(+0.23%)
Oct 25, 2019 591.47 605.14 580.53 583.91 0 -4.85(-0.82%)
Oct 24, 2019 599.98 603.25 576.24 588.76 0 -9.72(-1.62%)
Oct 23, 2019 588.58 604.05 580.11 598.48 0 +9.60(+1.63%)
Oct 22, 2019 584.49 594.53 572.72 588.89 0 +3.30(+0.56%)
Oct 21, 2019 587.80 593.78 581.25 585.59 0 +1.80(+0.31%)
Oct 18, 2019 582.25 593.65 578.68 583.78 0 -0.02(-0.00%)
Oct 17, 2019 583.12 590.33 577.52 583.81 0 +3.38(+0.58%)
Oct 16, 2019 572.96 584.79 568.56 580.42 0 +5.08(+0.88%)
Oct 15, 2019 576.70 587.21 565.98 575.34 0 -0.90(-0.16%)
Oct 14, 2019 573.59 586.70 564.76 576.24 0 +1.93(+0.34%)
Oct 11, 2019 573.79 588.44 567.58 574.31 0 +12.19(+2.17%)
Oct 10, 2019 542.77 569.01 539.84 562.12 0 +21.57(+3.99%)
Oct 09, 2019 541.21 548.91 530.62 540.55 0 +4.18(+0.78%)
Oct 08, 2019 542.04 548.24 528.35 536.36 0 -9.33(-1.71%)
Oct 07, 2019 542.93 554.44 534.70 545.70 0 +2.74(+0.50%)
Oct 04, 2019 530.29 544.77 527.50 542.96 0 +14.27(+2.70%)
Oct 03, 2019 520.11 532.12 513.19 528.69 0 +7.31(+1.40%)
Oct 02, 2019 525.78 529.45 516.07 521.38 0 -8.60(-1.62%)
Oct 01, 2019 542.98 550.16 527.05 529.98 0 -10.03(-1.86%)
Sep 30, 2019 540.35 546.78 534.23 540.00 0 +3.41(+0.64%)
Sep 27, 2019 541.27 555.59 532.59 536.60 0 -3.61(-0.67%)
Sep 26, 2019 542.18 546.03 533.67 540.20 0 -0.10(-0.02%)
Sep 25, 2019 530.79 546.45 528.10 540.30 0 +6.91(+1.30%)
Sep 24, 2019 540.51 547.51 528.62 533.39 0 -6.22(-1.15%)
Sep 23, 2019 531.37 546.34 528.72 539.61 0 +6.89(+1.29%)
Sep 20, 2019 531.71 540.95 527.03 532.72 0 +4.63(+0.88%)
Sep 19, 2019 536.65 544.65 525.55 528.10 0 -6.50(-1.22%)
Sep 18, 2019 538.70 543.46 529.87 534.59 0 -6.39(-1.18%)
Sep 17, 2019 542.52 546.90 529.78 540.98 0 -4.11(-0.75%)
Sep 16, 2019 545.35 557.84 539.83 545.09 0 +3.27(+0.60%)
Sep 13, 2019 540.47 546.60 532.27 541.82 0 +5.69(+1.06%)
Sep 12, 2019 532.50 542.32 524.91 536.13 0 +1.19(+0.22%)
Sep 11, 2019 528.98 541.39 521.07 534.94 0 +7.92(+1.50%)
Sep 10, 2019 516.17 534.17 513.19 527.02 0 +10.67(+2.07%)
Sep 09, 2019 505.33 521.42 500.72 516.35 0 +15.45(+3.08%)
Sep 06, 2019 506.63 510.10 495.04 500.89 0 -3.65(-0.72%)
Sep 05, 2019 497.03 510.63 493.04 504.54 0 +13.55(+2.76%)
Sep 04, 2019 493.14 497.51 485.04 490.99 0 +4.47(+0.92%)
Sep 03, 2019 489.28 494.97 477.95 486.53 0 -8.28(-1.67%)
Aug 30, 2019 496.20 505.01 488.95 494.81 0 +1.10(+0.22%)
Aug 29, 2019 499.72 511.40 490.20 493.71 0 -4.35(-0.87%)
Aug 28, 2019 487.40 502.23 484.23 498.06 0 +10.90(+2.24%)
Aug 27, 2019 496.11 499.24 484.03 487.16 0 -5.23(-1.06%)
Aug 26, 2019 492.70 499.05 483.08 492.39 0 +6.36(+1.31%)
Aug 23, 2019 505.36 511.81 483.99 486.02 0 -22.18(-4.36%)
Aug 22, 2019 511.40 517.26 504.13 508.21 0 -2.31(-0.45%)
Aug 21, 2019 508.30 518.97 503.31 510.52 0 +8.15(+1.62%)
Aug 20, 2019 502.65 509.33 495.13 502.37 0 +0.42(+0.08%)
Aug 19, 2019 496.34 505.45 491.33 501.94 0 +12.30(+2.51%)
Aug 16, 2019 478.18 492.25 474.85 489.65 0 +13.41(+2.82%)
Aug 15, 2019 477.95 481.83 469.33 476.23 0 -0.05(-0.01%)
Aug 14, 2019 486.58 490.92 473.81 476.28 0 -18.76(-3.79%)
Aug 13, 2019 483.28 500.88 481.47 495.04 0 +7.84(+1.61%)
Aug 12, 2019 496.84 500.55 484.35 487.20 0 -12.93(-2.59%)
Aug 09, 2019 511.80 513.18 498.11 500.13 0 -12.16(-2.37%)
Aug 08, 2019 508.65 516.77 501.89 512.29 0 +7.25(+1.44%)
Aug 07, 2019 497.07 509.23 490.22 505.04 0 -0.16(-0.03%)
Aug 06, 2019 500.30 511.07 494.11 505.20 0 +9.75(+1.97%)
Aug 05, 2019 508.16 511.80 490.82 495.46 0 -22.47(-4.34%)
Aug 02, 2019 527.90 531.75 510.97 517.93 0 -12.99(-2.45%)
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.