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, 2018 634.83 642.53 602.18 609.96 0 -52.30(-7.90%)
May 30, 2018 645.50 669.30 644.04 662.26 0 +21.04(+3.28%)
May 29, 2018 636.39 648.65 635.08 641.22 0 -0.21(-0.03%)
May 25, 2018 641.43 641.43 641.43 641.43 0 -5.26(-0.81%)
May 24, 2018 648.42 653.43 642.88 646.69 0 -5.80(-0.89%)
May 23, 2018 647.78 654.80 643.47 652.49 0 +0.40(+0.06%)
May 22, 2018 656.88 665.38 649.45 652.08 0 -3.39(-0.52%)
May 21, 2018 653.19 659.23 648.44 655.47 0 +5.36(+0.82%)
May 18, 2018 652.38 654.79 645.72 650.11 0 -1.21(-0.19%)
May 17, 2018 647.42 656.01 643.72 651.32 0 +4.02(+0.62%)
May 16, 2018 646.45 654.79 640.54 647.30 0 +3.68(+0.57%)
May 15, 2018 640.66 647.92 636.20 643.62 0 -0.48(-0.07%)
May 14, 2018 649.70 654.40 639.38 644.10 0 -2.60(-0.40%)
May 11, 2018 643.90 653.91 639.86 646.70 0 +4.66(+0.73%)
May 10, 2018 648.90 651.40 637.42 642.04 0 -4.18(-0.65%)
May 09, 2018 646.04 655.89 635.54 646.22 0 +3.36(+0.52%)
May 08, 2018 638.37 648.18 629.68 642.86 0 +8.72(+1.37%)
May 07, 2018 641.56 650.68 630.74 634.14 0 -4.75(-0.74%)
May 04, 2018 631.98 644.07 626.80 638.89 0 +4.48(+0.71%)
May 03, 2018 628.03 638.50 619.52 634.41 0 +5.97(+0.95%)
May 02, 2018 624.25 634.49 619.01 628.44 0 +4.14(+0.66%)
May 01, 2018 622.80 628.17 614.68 624.30 0 +3.11(+0.50%)
Apr 30, 2018 625.12 634.74 616.19 621.19 0 -3.44(-0.55%)
Apr 27, 2018 623.38 634.53 615.16 624.63 0 -5.06(-0.80%)
Apr 26, 2018 622.72 643.95 617.46 629.69 0 +12.50(+2.03%)
Apr 25, 2018 616.85 626.13 607.48 617.19 0 -0.98(-0.16%)
Apr 24, 2018 624.69 630.72 609.70 618.17 0 -4.58(-0.74%)
Apr 23, 2018 628.43 631.16 617.96 622.75 0 -3.40(-0.54%)
Apr 20, 2018 623.85 635.32 617.71 626.15 0 +5.94(+0.96%)
Apr 19, 2018 617.59 630.26 605.69 620.21 0 -0.46(-0.07%)
Apr 18, 2018 616.50 627.96 614.16 620.67 0 +9.41(+1.54%)
Apr 17, 2018 616.01 619.71 608.39 611.26 0 -2.08(-0.34%)
Apr 16, 2018 610.36 619.22 603.48 613.34 0 +6.15(+1.01%)
Apr 13, 2018 605.36 611.85 598.73 607.19 0 +4.34(+0.72%)
Apr 12, 2018 605.80 610.37 599.57 602.85 0 +0.72(+0.12%)
Apr 11, 2018 597.41 607.01 592.96 602.14 0 +3.65(+0.61%)
Apr 10, 2018 588.07 602.06 584.29 598.49 0 +19.77(+3.42%)
Apr 09, 2018 586.32 588.78 577.89 578.73 0 -3.02(-0.52%)
Apr 06, 2018 594.22 600.23 575.77 581.75 0 -16.05(-2.68%)
Apr 05, 2018 582.99 600.86 578.60 597.80 0 +22.67(+3.94%)
Apr 04, 2018 570.87 580.35 566.20 575.12 0 -4.55(-0.79%)
Apr 03, 2018 566.83 583.01 559.38 579.68 0 +16.31(+2.90%)
Apr 02, 2018 564.05 571.21 554.04 563.36 0 -2.37(-0.42%)
Mar 29, 2018 565.73 565.73 565.73 565.73 0 +15.05(+2.73%)
Mar 28, 2018 557.52 560.69 547.24 550.68 0 -6.03(-1.08%)
Mar 27, 2018 565.08 571.46 553.61 556.71 0 -7.67(-1.36%)
Mar 26, 2018 560.52 567.96 552.37 564.38 0 +10.22(+1.84%)
Mar 23, 2018 559.23 568.28 552.01 554.16 0 -3.69(-0.66%)
Mar 22, 2018 562.85 568.38 553.99 557.85 0 -10.99(-1.93%)
Mar 21, 2018 561.77 577.82 557.64 568.84 0 +7.87(+1.40%)
Mar 20, 2018 566.94 571.39 558.18 560.97 0 -3.71(-0.66%)
Mar 19, 2018 571.95 575.84 558.02 564.68 0 -9.73(-1.69%)
Mar 16, 2018 566.12 579.37 562.87 574.41 0 +6.70(+1.18%)
Mar 15, 2018 575.68 579.38 560.74 567.71 0 -7.41(-1.29%)
Mar 14, 2018 581.51 583.31 572.73 575.13 0 -4.28(-0.74%)
Mar 13, 2018 587.15 591.49 576.80 579.40 0 -7.02(-1.20%)
Mar 12, 2018 577.50 592.22 575.52 586.42 0 +10.40(+1.80%)
Mar 09, 2018 566.52 579.75 562.80 576.02 0 +13.43(+2.39%)
Mar 08, 2018 564.01 566.56 556.02 562.59 0 -0.42(-0.07%)
Mar 07, 2018 562.90 565.68 560.67 563.01 0 -5.00(-0.88%)
Mar 06, 2018 567.91 577.22 562.01 568.01 0 +3.80(+0.67%)
Mar 05, 2018 552.96 569.00 550.69 564.22 0 +8.16(+1.47%)
Mar 02, 2018 549.03 559.89 541.28 556.05 0 +3.93(+0.71%)
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.