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 (%)
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%)
Nov 01, 2018 541.29 559.17 536.55 555.70 0 +18.87(+3.51%)
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%)
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.