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, 2020 419.09 443.22 412.78 436.77 0 +2.86(+0.66%)
Feb 27, 2020 437.51 453.84 421.51 433.91 0 -14.28(-3.19%)
Feb 26, 2020 458.50 465.11 445.20 448.20 0 -6.55(-1.44%)
Feb 25, 2020 471.41 472.79 449.75 454.75 0 -10.36(-2.23%)
Feb 24, 2020 467.39 475.64 459.54 465.11 0 -20.99(-4.32%)
Feb 21, 2020 488.91 492.82 477.19 486.10 0 -6.19(-1.26%)
Feb 20, 2020 489.92 500.44 486.06 492.29 0 +1.32(+0.27%)
Feb 19, 2020 484.89 496.36 481.78 490.97 0 +8.28(+1.72%)
Feb 18, 2020 483.43 490.83 475.44 482.69 0 -1.93(-0.40%)
Feb 14, 2020 489.33 492.17 478.55 484.62 0 -4.74(-0.97%)
Feb 13, 2020 484.11 494.22 478.16 489.36 0 +3.28(+0.67%)
Feb 12, 2020 483.60 493.49 474.04 486.07 0 +8.07(+1.69%)
Feb 11, 2020 477.91 486.00 472.57 478.01 0 +8.87(+1.89%)
Feb 10, 2020 467.18 474.64 461.06 469.13 0 +0.35(+0.08%)
Feb 07, 2020 465.79 473.20 460.65 468.78 0 -1.08(-0.23%)
Feb 06, 2020 486.98 488.45 465.54 469.86 0 -15.41(-3.18%)
Feb 05, 2020 473.73 492.96 468.95 485.27 0 +17.50(+3.74%)
Feb 04, 2020 471.01 479.03 464.22 467.77 0 +3.23(+0.70%)
Feb 03, 2020 464.02 474.88 456.38 464.54 0 +0.89(+0.19%)
Jan 31, 2020 479.39 481.48 458.77 463.65 0 -24.47(-5.01%)
Jan 30, 2020 503.02 504.53 477.89 488.12 0 -27.45(-5.32%)
Jan 29, 2020 519.33 528.12 512.28 515.57 0 -0.26(-0.05%)
Jan 28, 2020 516.33 525.98 510.57 515.84 0 +4.08(+0.80%)
Jan 27, 2020 509.95 519.21 500.19 511.76 0 -12.13(-2.32%)
Jan 24, 2020 537.96 539.76 519.66 523.89 0 -14.43(-2.68%)
Jan 23, 2020 541.58 545.34 529.51 538.32 0 -7.78(-1.42%)
Jan 22, 2020 556.78 560.04 542.33 546.09 0 -12.02(-2.15%)
Jan 21, 2020 579.48 581.79 556.71 558.11 0 -23.89(-4.10%)
Jan 17, 2020 589.01 592.42 577.61 582.00 0 -4.95(-0.84%)
Jan 16, 2020 589.58 596.07 583.39 586.96 0 +0.89(+0.15%)
Jan 15, 2020 588.10 592.66 579.15 586.06 0 -5.34(-0.90%)
Jan 14, 2020 586.32 598.59 581.44 591.40 0 +3.92(+0.67%)
Jan 13, 2020 588.37 592.61 578.01 587.48 0 -0.37(-0.06%)
Jan 10, 2020 592.57 594.91 583.19 587.86 0 -5.37(-0.90%)
Jan 09, 2020 590.79 597.63 584.76 593.23 0 +4.27(+0.73%)
Jan 08, 2020 594.44 602.28 584.61 588.95 0 -6.38(-1.07%)
Jan 07, 2020 590.48 598.76 585.08 595.33 0 +3.47(+0.59%)
Jan 06, 2020 586.26 594.72 580.18 591.87 0 +2.25(+0.38%)
Jan 03, 2020 590.48 596.38 582.17 589.62 0 -3.25(-0.55%)
Jan 02, 2020 593.32 601.41 582.57 592.87 0 +4.99(+0.85%)
Dec 31, 2019 581.39 590.75 580.18 587.87 0 +4.44(+0.76%)
Dec 30, 2019 581.39 588.73 576.69 583.43 0 +1.80(+0.31%)
Dec 27, 2019 589.83 593.13 579.62 581.63 0 -6.17(-1.05%)
Dec 26, 2019 582.62 592.51 581.05 587.80 0 +6.55(+1.13%)
Dec 24, 2019 581.24 585.99 576.53 581.25 0 +0.48(+0.08%)
Dec 23, 2019 578.58 586.39 570.36 580.77 0 +3.50(+0.61%)
Dec 20, 2019 576.86 584.47 570.80 577.27 0 +2.48(+0.43%)
Dec 19, 2019 561.94 580.65 554.92 574.80 0 +19.94(+3.59%)
Dec 18, 2019 548.34 559.71 543.10 554.86 0 +5.98(+1.09%)
Dec 17, 2019 554.05 556.60 543.42 548.88 0 -3.32(-0.60%)
Dec 16, 2019 552.77 560.58 547.60 552.19 0 +4.07(+0.74%)
Dec 13, 2019 552.51 559.69 541.89 548.12 0 -6.44(-1.16%)
Dec 12, 2019 546.20 563.67 540.75 554.57 0 +5.25(+0.96%)
Dec 11, 2019 543.08 553.78 535.97 549.31 0 +4.17(+0.76%)
Dec 10, 2019 547.27 554.34 538.91 545.15 0 -2.86(-0.52%)
Dec 09, 2019 543.02 553.48 538.75 548.00 0 +3.92(+0.72%)
Dec 06, 2019 537.11 550.40 534.80 544.08 0 +11.83(+2.22%)
Dec 05, 2019 530.94 537.01 526.24 532.25 0 +3.54(+0.67%)
Dec 04, 2019 529.47 537.67 525.36 528.71 0 +2.56(+0.49%)
Dec 03, 2019 529.45 533.60 522.03 526.14 0 -7.60(-1.42%)
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.