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 29, 2017 559.37 559.37 559.37 559.37 0 -3.98(-0.71%)
Dec 28, 2017 565.62 570.67 555.52 563.34 0 -0.62(-0.11%)
Dec 27, 2017 567.80 572.03 558.23 563.97 0 -2.37(-0.42%)
Dec 26, 2017 563.95 572.76 558.84 566.33 0 +2.28(+0.41%)
Dec 22, 2017 563.40 569.88 556.14 564.05 0 +2.48(+0.44%)
Dec 21, 2017 555.72 568.36 554.09 561.57 0 +6.70(+1.21%)
Dec 20, 2017 549.68 560.76 545.09 554.87 0 +6.91(+1.26%)
Dec 19, 2017 550.13 556.86 543.46 547.96 0 -0.23(-0.04%)
Dec 18, 2017 542.99 554.58 535.34 548.19 0 +13.29(+2.48%)
Dec 15, 2017 532.50 542.25 528.15 534.90 0 +8.30(+1.58%)
Dec 14, 2017 529.20 535.28 523.41 526.60 0 -2.30(-0.44%)
Dec 13, 2017 530.03 535.71 522.09 528.91 0 -5.22(-0.98%)
Dec 12, 2017 532.76 541.91 528.97 534.13 0 +3.58(+0.68%)
Dec 11, 2017 527.67 537.88 520.82 530.54 0 +3.22(+0.61%)
Dec 08, 2017 527.45 531.74 520.22 527.32 0 +2.07(+0.39%)
Dec 07, 2017 521.10 529.54 516.72 525.26 0 +2.41(+0.46%)
Dec 06, 2017 524.36 531.36 515.71 522.84 0 -2.11(-0.40%)
Dec 05, 2017 539.38 544.32 523.31 524.95 0 -14.85(-2.75%)
Dec 04, 2017 544.84 550.13 538.07 539.81 0 -1.68(-0.31%)
Dec 01, 2017 542.00 554.01 533.23 541.49 0 -2.31(-0.42%)
Nov 30, 2017 547.93 561.18 536.43 543.80 0 -1.97(-0.36%)
Nov 29, 2017 537.43 550.72 533.10 545.77 0 +8.29(+1.54%)
Nov 28, 2017 532.03 541.30 525.52 537.48 0 +6.22(+1.17%)
Nov 27, 2017 532.92 539.28 526.87 531.26 0 -3.02(-0.56%)
Nov 24, 2017 535.45 542.55 526.92 534.28 0 +0.92(+0.17%)
Nov 22, 2017 532.00 540.78 526.53 533.35 0 +4.54(+0.86%)
Nov 21, 2017 531.58 539.77 523.97 528.82 0 +0.92(+0.17%)
Nov 20, 2017 526.07 530.19 518.20 527.90 0 +1.71(+0.32%)
Nov 17, 2017 521.78 532.65 518.47 526.19 0 +4.55(+0.87%)
Nov 16, 2017 518.86 526.52 512.26 521.63 0 +4.15(+0.80%)
Nov 15, 2017 519.15 524.35 512.14 517.49 0 -5.89(-1.12%)
Nov 14, 2017 528.52 533.14 519.40 523.38 0 -6.64(-1.25%)
Nov 13, 2017 531.85 536.08 524.21 530.01 0 -3.28(-0.62%)
Nov 10, 2017 536.95 544.59 529.02 533.29 0 -3.88(-0.72%)
Nov 09, 2017 536.26 548.69 530.45 537.18 0 -3.11(-0.58%)
Nov 08, 2017 539.88 546.25 530.48 540.29 0 -2.06(-0.38%)
Nov 07, 2017 540.69 551.55 533.44 542.35 0 +5.00(+0.93%)
Nov 06, 2017 534.20 546.03 526.46 537.35 0 +4.56(+0.86%)
Nov 03, 2017 530.43 541.51 525.08 532.80 0 +2.13(+0.40%)
Nov 02, 2017 539.76 548.18 518.18 530.66 0 -7.42(-1.38%)
Nov 01, 2017 543.98 551.62 531.71 538.09 0 +1.11(+0.21%)
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%)
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.