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 23, 2020 462.32 482.27 462.02 478.93 0 +17.71(+3.84%)
Dec 22, 2020 471.53 473.33 454.80 461.22 0 -7.54(-1.61%)
Dec 21, 2020 462.09 472.93 454.61 468.77 0 -2.73(-0.58%)
Dec 18, 2020 470.15 486.56 462.88 471.50 0 +2.63(+0.56%)
Dec 17, 2020 472.93 478.51 456.06 468.87 0 -2.34(-0.50%)
Dec 16, 2020 479.87 482.01 462.15 471.21 0 -5.96(-1.25%)
Dec 15, 2020 466.91 481.71 460.28 477.17 0 +13.26(+2.86%)
Dec 14, 2020 487.46 496.51 461.47 463.91 0 -13.79(-2.89%)
Dec 11, 2020 471.88 488.04 462.30 477.69 0 +3.25(+0.69%)
Dec 10, 2020 450.46 480.21 449.17 474.44 0 +20.53(+4.52%)
Dec 09, 2020 458.63 461.72 445.06 453.90 0 +2.54(+0.56%)
Dec 08, 2020 448.06 462.15 444.75 451.37 0 +0.04(+0.01%)
Dec 07, 2020 458.93 467.71 445.34 451.33 0 -1.69(-0.37%)
Dec 04, 2020 433.54 456.44 431.80 453.02 0 +25.52(+5.97%)
Dec 03, 2020 427.41 434.70 421.38 427.49 0 -1.52(-0.35%)
Dec 02, 2020 413.73 436.07 409.24 429.01 0 +12.92(+3.11%)
Dec 01, 2020 426.93 435.27 412.71 416.09 0 -3.30(-0.79%)
Nov 30, 2020 440.75 448.30 418.36 419.39 0 -21.29(-4.83%)
Nov 27, 2020 443.57 449.41 430.80 440.68 0 -2.37(-0.53%)
Nov 25, 2020 436.92 452.64 426.68 443.04 0 +2.22(+0.50%)
Nov 24, 2020 432.08 450.11 423.78 440.82 0 -0.64(-0.14%)
Nov 23, 2020 427.64 449.89 422.58 441.46 0 +20.51(+4.87%)
Nov 20, 2020 425.92 429.92 412.81 420.95 0 -5.04(-1.18%)
Nov 19, 2020 418.63 431.25 410.65 425.99 0 +5.24(+1.25%)
Nov 18, 2020 433.82 443.41 419.40 420.75 0 -5.15(-1.21%)
Nov 17, 2020 409.85 431.14 405.28 425.91 0 +11.67(+2.82%)
Nov 16, 2020 393.89 418.32 389.71 414.23 0 +30.23(+7.87%)
Nov 13, 2020 371.92 389.57 369.57 384.01 0 +14.23(+3.85%)
Nov 12, 2020 394.68 398.49 365.97 369.78 0 -31.06(-7.75%)
Nov 11, 2020 402.11 407.24 389.94 400.83 0 +1.48(+0.37%)
Nov 10, 2020 389.22 408.68 381.19 399.35 0 +16.53(+4.32%)
Nov 09, 2020 368.30 391.43 363.70 382.82 0 +43.72(+12.89%)
Nov 06, 2020 353.36 357.18 332.68 339.10 0 -10.00(-2.86%)
Nov 05, 2020 344.17 358.79 342.19 349.10 0 +7.05(+2.06%)
Nov 04, 2020 345.28 350.67 332.43 342.05 0 -4.35(-1.26%)
Nov 03, 2020 345.17 353.17 338.67 346.40 0 +6.12(+1.80%)
Nov 02, 2020 336.61 345.69 332.02 340.28 0 +6.24(+1.87%)
Oct 30, 2020 335.42 342.02 324.05 334.04 0 -5.80(-1.71%)
Oct 29, 2020 326.89 342.42 317.18 339.84 0 +11.15(+3.39%)
Oct 28, 2020 335.50 337.35 323.75 328.69 0 -14.32(-4.18%)
Oct 27, 2020 345.06 351.86 336.27 343.01 0 -3.45(-1.00%)
Oct 26, 2020 349.91 354.58 336.97 346.46 0 -8.96(-2.52%)
Oct 23, 2020 362.42 365.69 351.15 355.42 0 -4.56(-1.27%)
Oct 22, 2020 357.54 366.23 352.76 359.99 0 +3.68(+1.03%)
Oct 21, 2020 365.22 368.11 352.22 356.31 0 -9.49(-2.59%)
Oct 20, 2020 358.76 368.40 356.20 365.80 0 +10.02(+2.82%)
Oct 19, 2020 359.74 368.05 352.07 355.77 0 -2.14(-0.60%)
Oct 16, 2020 362.91 369.93 353.41 357.92 0 -5.34(-1.47%)
Oct 15, 2020 347.22 365.25 345.00 363.26 0 +11.80(+3.36%)
Oct 14, 2020 347.05 359.29 343.95 351.46 0 +5.93(+1.72%)
Oct 13, 2020 352.07 354.24 341.00 345.52 0 -7.29(-2.06%)
Oct 12, 2020 349.90 357.63 340.85 352.81 0 +1.41(+0.40%)
Oct 09, 2020 360.40 364.74 347.07 351.40 0 -7.80(-2.17%)
Oct 08, 2020 345.33 363.49 342.78 359.20 0 +16.99(+4.96%)
Oct 07, 2020 341.17 348.71 333.59 342.21 0 +4.83(+1.43%)
Oct 06, 2020 351.31 357.14 333.85 337.38 0 -10.31(-2.97%)
Oct 05, 2020 342.83 354.24 336.71 347.69 0 +7.19(+2.11%)
Oct 02, 2020 322.31 343.45 318.42 340.50 0 +8.47(+2.55%)
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.