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 (%)
Dec 30, 2016 594.33 594.33 594.33 594.33 0 -4.15(-0.69%)
Dec 29, 2016 597.82 604.77 590.04 598.48 0 +0.45(+0.08%)
Dec 28, 2016 607.98 613.81 593.41 598.02 0 -3.78(-0.63%)
Dec 27, 2016 601.27 608.91 595.16 601.80 0 +1.77(+0.29%)
Dec 23, 2016 600.03 600.03 600.03 600.03 0 -0.45(-0.08%)
Dec 22, 2016 610.12 617.82 597.14 600.49 0 -9.36(-1.53%)
Dec 21, 2016 612.59 620.62 604.20 609.84 0 -1.40(-0.23%)
Dec 20, 2016 604.39 617.70 599.16 611.24 0 +9.97(+1.66%)
Dec 19, 2016 596.62 608.38 589.24 601.27 0 -0.30(-0.05%)
Dec 16, 2016 604.27 614.10 593.90 601.57 0 -0.73(-0.12%)
Dec 15, 2016 591.41 609.51 582.98 602.29 0 +11.19(+1.89%)
Dec 14, 2016 611.03 617.11 589.18 591.11 0 -24.93(-4.05%)
Dec 13, 2016 617.75 625.07 605.28 616.04 0 +3.24(+0.53%)
Dec 12, 2016 625.96 632.13 605.80 612.80 0 -2.77(-0.45%)
Dec 09, 2016 616.18 625.99 607.91 615.57 0 +1.68(+0.27%)
Dec 08, 2016 601.93 617.34 591.01 613.88 0 +12.81(+2.13%)
Dec 07, 2016 596.16 607.67 589.30 601.07 0 +4.60(+0.77%)
Dec 06, 2016 587.66 600.33 582.52 596.47 0 +4.90(+0.83%)
Dec 05, 2016 589.81 600.76 583.69 591.57 0 +8.19(+1.40%)
Dec 02, 2016 576.64 590.54 569.38 583.38 0 +4.56(+0.79%)
Dec 01, 2016 583.21 593.99 565.62 578.82 0 +5.41(+0.94%)
Nov 30, 2016 569.97 589.27 559.29 573.41 0 +26.13(+4.77%)
Nov 29, 2016 565.71 571.02 542.81 547.28 0 -18.17(-3.21%)
Nov 28, 2016 579.41 588.30 562.52 565.45 0 -17.90(-3.07%)
Nov 25, 2016 588.34 593.84 574.82 583.36 0 -7.11(-1.20%)
Nov 23, 2016 590.46 590.46 590.46 590.46 0 +3.99(+0.68%)
Nov 22, 2016 584.05 591.82 573.06 586.48 0 +5.01(+0.86%)
Nov 21, 2016 584.55 591.09 572.71 581.46 0 +7.61(+1.33%)
Nov 18, 2016 568.43 581.61 562.50 573.85 0 +7.23(+1.28%)
Nov 17, 2016 596.77 605.49 560.24 566.62 0 -20.82(-3.54%)
Nov 16, 2016 586.29 606.96 575.67 587.43 0 +5.52(+0.95%)
Nov 15, 2016 569.91 595.57 560.16 581.91 0 +21.47(+3.83%)
Nov 14, 2016 551.77 568.06 543.75 560.44 0 +10.96(+1.99%)
Nov 11, 2016 551.30 562.47 536.52 549.48 0 -5.38(-0.97%)
Nov 10, 2016 540.17 563.70 534.73 554.86 0 +28.91(+5.50%)
Nov 09, 2016 506.67 529.67 501.56 525.95 0 +16.48(+3.23%)
Nov 08, 2016 506.12 520.37 498.43 509.47 0 -0.37(-0.07%)
Nov 07, 2016 503.76 514.28 498.04 509.84 0 +14.53(+2.93%)
Nov 04, 2016 497.72 508.88 489.66 495.31 0 -4.05(-0.81%)
Nov 03, 2016 499.89 507.45 492.93 499.36 0 -2.15(-0.43%)
Nov 02, 2016 504.63 510.84 492.84 501.50 0 -8.60(-1.69%)
Nov 01, 2016 519.91 529.35 502.50 510.11 0 -1.11(-0.22%)
Oct 31, 2016 520.06 523.22 506.27 511.22 0 -10.56(-2.02%)
Oct 28, 2016 533.38 538.40 514.62 521.78 0 -13.52(-2.53%)
Oct 27, 2016 530.72 543.78 518.79 535.30 0 +9.78(+1.86%)
Oct 26, 2016 528.48 537.12 518.83 525.52 0 -7.19(-1.35%)
Oct 25, 2016 546.18 552.40 529.79 532.71 0 -15.25(-2.78%)
Oct 24, 2016 560.66 566.39 543.61 547.97 0 -11.18(-2.00%)
Oct 21, 2016 559.42 566.24 554.16 559.15 0 -4.71(-0.84%)
Oct 20, 2016 558.35 569.92 554.81 563.86 0 +1.87(+0.33%)
Oct 19, 2016 555.05 569.04 547.92 562.00 0 +11.71(+2.13%)
Oct 18, 2016 554.54 560.85 542.67 550.28 0 +2.53(+0.46%)
Oct 17, 2016 547.82 558.77 538.66 547.75 0 +4.58(+0.84%)
Oct 14, 2016 548.19 553.95 535.84 543.17 0 -0.70(-0.13%)
Oct 13, 2016 547.14 552.85 537.33 543.87 0 -9.65(-1.74%)
Oct 12, 2016 558.74 562.25 549.41 553.52 0 -6.75(-1.21%)
Oct 11, 2016 568.33 570.83 555.86 560.27 0 -9.10(-1.60%)
Oct 10, 2016 569.85 577.42 565.45 569.37 0 +5.13(+0.91%)
Oct 07, 2016 565.16 565.78 561.18 564.24 0 -6.97(-1.22%)
Oct 06, 2016 570.27 577.16 563.72 571.21 0 +2.74(+0.48%)
Oct 05, 2016 564.63 576.26 559.96 568.47 0 +9.40(+1.68%)
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.