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 (%)
May 31, 2016 612.76 633.21 609.42 619.42 0 +4.64(+0.76%)
May 30, 2016 614.77 614.77 614.77 614.77 0 +0.05(+0.01%)
May 27, 2016 608.44 618.63 601.77 614.73 0 +6.20(+1.02%)
May 26, 2016 617.04 627.98 604.82 608.53 0 -12.11(-1.95%)
May 25, 2016 610.61 627.69 606.77 620.64 0 +14.53(+2.40%)
May 24, 2016 604.63 612.19 593.49 606.11 0 +6.63(+1.11%)
May 23, 2016 605.35 612.72 596.58 599.48 0 -10.25(-1.68%)
May 20, 2016 599.26 613.77 593.89 609.73 0 +12.60(+2.11%)
May 19, 2016 594.09 605.73 582.12 597.13 0 -1.92(-0.32%)
May 18, 2016 610.37 620.68 595.07 599.05 0 -14.27(-2.33%)
May 17, 2016 604.04 626.72 599.38 613.32 0 +9.19(+1.52%)
May 16, 2016 600.68 617.82 592.58 604.13 0 +9.87(+1.66%)
May 13, 2016 596.38 606.31 588.15 594.26 0 -5.19(-0.87%)
May 12, 2016 609.00 617.10 592.83 599.45 0 -4.79(-0.79%)
May 11, 2016 604.90 618.15 593.70 604.24 0 -1.84(-0.30%)
May 10, 2016 599.71 616.11 590.49 606.08 0 +5.78(+0.96%)
May 09, 2016 601.48 612.34 587.11 600.30 0 +0.21(+0.04%)
May 06, 2016 589.03 610.78 581.76 600.09 0 +8.16(+1.38%)
May 05, 2016 611.00 617.62 586.88 591.93 0 -10.58(-1.76%)
May 04, 2016 607.30 621.39 594.08 602.51 0 -6.17(-1.01%)
May 03, 2016 613.85 620.39 596.21 608.68 0 -14.75(-2.37%)
May 02, 2016 622.69 635.85 608.14 623.42 0 +6.01(+0.97%)
Apr 29, 2016 624.98 639.52 599.14 617.42 0 -22.07(-3.45%)
Apr 28, 2016 626.29 657.62 616.14 639.49 0 -1.01(-0.16%)
Apr 27, 2016 638.22 653.57 629.60 640.50 0 +4.44(+0.70%)
Apr 26, 2016 630.32 641.86 622.23 636.06 0 +9.48(+1.51%)
Apr 25, 2016 643.43 651.11 619.76 626.58 0 -15.96(-2.48%)
Apr 22, 2016 637.10 653.58 630.98 642.54 0 +11.54(+1.83%)
Apr 21, 2016 638.23 646.89 624.03 631.00 0 -6.96(-1.09%)
Apr 20, 2016 626.24 646.80 619.18 637.96 0 +11.08(+1.77%)
Apr 19, 2016 610.61 636.89 606.23 626.88 0 +21.57(+3.56%)
Apr 18, 2016 591.54 613.48 585.86 605.31 0 +6.02(+1.01%)
Apr 15, 2016 607.20 612.59 593.20 599.29 0 -10.15(-1.67%)
Apr 14, 2016 615.76 620.72 600.69 609.44 0 -4.65(-0.76%)
Apr 13, 2016 597.40 621.79 590.80 614.09 0 +20.14(+3.39%)
Apr 12, 2016 577.79 600.64 572.84 593.96 0 +19.27(+3.35%)
Apr 11, 2016 573.85 588.97 569.17 574.69 0 +6.80(+1.20%)
Apr 08, 2016 562.42 578.73 559.86 567.88 0 +13.83(+2.50%)
Apr 07, 2016 558.27 566.97 547.66 554.05 0 -9.34(-1.66%)
Apr 06, 2016 563.84 572.46 551.46 563.40 0 +3.04(+0.54%)
Apr 05, 2016 555.97 573.30 550.42 560.36 0 -0.55(-0.10%)
Apr 04, 2016 570.54 577.90 556.11 560.91 0 -9.80(-1.72%)
Apr 01, 2016 570.52 577.96 558.95 570.71 0 -8.82(-1.52%)
Mar 31, 2016 576.06 589.28 568.84 579.53 0 +4.44(+0.77%)
Mar 30, 2016 577.93 585.80 564.72 575.09 0 +5.63(+0.99%)
Mar 29, 2016 559.54 574.64 548.79 569.45 0 +5.69(+1.01%)
Mar 28, 2016 574.14 577.70 553.78 563.76 0 -9.70(-1.69%)
Mar 24, 2016 573.46 573.46 573.46 573.46 0 +3.95(+0.69%)
Mar 23, 2016 590.44 594.80 566.64 569.52 0 -25.22(-4.24%)
Mar 22, 2016 598.83 608.80 587.24 594.73 0 -9.12(-1.51%)
Mar 21, 2016 602.65 611.06 590.79 603.85 0 -2.78(-0.46%)
Mar 18, 2016 610.10 621.88 597.21 606.63 0 +0.90(+0.15%)
Mar 17, 2016 589.75 616.18 585.27 605.73 0 +19.12(+3.26%)
Mar 16, 2016 575.24 591.23 566.89 586.61 0 +11.09(+1.93%)
Mar 15, 2016 578.18 584.15 563.24 575.52 0 -9.33(-1.60%)
Mar 14, 2016 582.44 593.53 571.32 584.85 0 -4.84(-0.82%)
Mar 11, 2016 581.75 598.45 576.46 589.69 0 +19.18(+3.36%)
Mar 10, 2016 581.29 587.19 556.70 570.51 0 -10.40(-1.79%)
Mar 09, 2016 581.11 594.89 565.45 580.92 0 +6.59(+1.15%)
Mar 08, 2016 613.91 618.50 566.71 574.33 0 -46.55(-7.50%)
Mar 07, 2016 606.57 638.83 599.02 620.88 0 +15.05(+2.48%)
Mar 04, 2016 583.63 622.48 576.94 605.83 0 +28.57(+4.95%)
Mar 03, 2016 560.31 584.69 553.24 577.26 0 +17.25(+3.08%)
Mar 02, 2016 551.59 566.12 537.15 560.01 0 +5.32(+0.96%)
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.