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 (%)
Feb 28, 2018 572.86 576.57 550.63 552.57 0 -10.40(-1.85%)
Feb 27, 2018 570.71 577.41 561.36 562.97 0 -9.09(-1.59%)
Feb 26, 2018 572.79 580.09 566.39 572.07 0 +1.00(+0.17%)
Feb 23, 2018 566.92 573.65 563.31 571.07 0 +6.83(+1.21%)
Feb 22, 2018 564.85 575.56 560.96 564.24 0 +0.64(+0.11%)
Feb 21, 2018 564.88 578.55 561.37 563.60 0 -1.56(-0.28%)
Feb 20, 2018 566.98 575.12 562.17 565.16 0 -3.29(-0.58%)
Feb 16, 2018 568.45 568.45 568.45 568.45 0 -3.80(-0.66%)
Feb 15, 2018 573.81 574.33 561.40 572.24 0 +1.75(+0.31%)
Feb 14, 2018 557.95 575.78 555.24 570.49 0 +8.49(+1.51%)
Feb 13, 2018 552.37 565.36 547.73 562.00 0 +7.50(+1.35%)
Feb 12, 2018 541.07 560.99 538.57 554.50 0 +18.27(+3.41%)
Feb 09, 2018 543.72 549.84 517.48 536.23 0 -3.07(-0.57%)
Feb 08, 2018 561.81 566.99 538.26 539.30 0 -21.07(-3.76%)
Feb 07, 2018 563.24 567.60 556.44 560.37 0 -4.40(-0.78%)
Feb 06, 2018 545.94 575.01 542.37 564.77 0 +1.46(+0.26%)
Feb 05, 2018 557.61 579.92 545.33 563.31 0 +1.47(+0.26%)
Feb 02, 2018 574.96 578.75 558.86 561.84 0 -14.71(-2.55%)
Feb 01, 2018 568.45 581.06 560.69 576.56 0 +10.31(+1.82%)
Jan 31, 2018 572.90 579.59 560.70 566.25 0 -3.77(-0.66%)
Jan 30, 2018 576.71 579.25 563.83 570.02 0 -10.80(-1.86%)
Jan 29, 2018 587.16 593.34 579.48 580.83 0 -9.50(-1.61%)
Jan 26, 2018 592.48 596.61 584.00 590.33 0 +0.94(+0.16%)
Jan 25, 2018 595.30 597.08 583.08 589.39 0 -3.54(-0.60%)
Jan 24, 2018 599.89 605.66 590.08 592.93 0 -5.82(-0.97%)
Jan 23, 2018 602.66 610.56 592.71 598.75 0 -4.16(-0.69%)
Jan 22, 2018 589.42 605.95 583.16 602.91 0 +20.90(+3.59%)
Jan 19, 2018 575.56 583.86 572.26 582.01 0 +6.07(+1.05%)
Jan 18, 2018 578.48 583.27 573.26 575.95 0 -3.75(-0.65%)
Jan 17, 2018 579.53 586.01 571.59 579.70 0 +1.80(+0.31%)
Jan 16, 2018 593.69 598.56 575.43 577.90 0 -14.70(-2.48%)
Jan 12, 2018 592.60 592.60 592.60 592.60 0 +4.74(+0.81%)
Jan 11, 2018 572.88 591.39 570.97 587.86 0 +16.03(+2.80%)
Jan 10, 2018 574.95 580.83 564.69 571.83 0 -1.35(-0.24%)
Jan 09, 2018 577.38 580.31 567.48 573.18 0 -2.34(-0.41%)
Jan 08, 2018 573.55 581.00 567.12 575.52 0 +1.59(+0.28%)
Jan 05, 2018 574.79 581.82 565.75 573.93 0 -3.44(-0.60%)
Jan 04, 2018 575.64 582.96 565.59 577.38 0 +3.96(+0.69%)
Jan 03, 2018 573.75 580.30 566.25 573.41 0 +1.07(+0.19%)
Jan 02, 2018 563.49 575.42 560.24 572.35 0 +12.98(+2.32%)
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%)
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.