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, 2019 558.52 565.14 551.77 558.09 0 -8.93(-1.58%)
May 30, 2019 577.25 579.89 564.67 567.02 0 -9.37(-1.63%)
May 29, 2019 573.27 579.60 561.68 576.39 0 -2.19(-0.38%)
May 28, 2019 590.27 595.34 574.29 578.58 0 -6.93(-1.18%)
May 24, 2019 589.76 595.48 578.43 585.51 0 +4.38(+0.75%)
May 23, 2019 600.62 605.11 576.52 581.14 0 -30.75(-5.03%)
May 22, 2019 619.93 625.65 608.05 611.89 0 -9.29(-1.50%)
May 21, 2019 610.26 627.32 604.53 621.18 0 +13.92(+2.29%)
May 20, 2019 600.37 610.64 596.69 607.25 0 +3.80(+0.63%)
May 17, 2019 602.92 613.07 597.71 603.46 0 -2.64(-0.44%)
May 16, 2019 587.35 612.24 586.50 606.10 0 +21.74(+3.72%)
May 15, 2019 574.16 587.68 573.30 584.37 0 +7.09(+1.23%)
May 14, 2019 568.80 581.48 564.23 577.28 0 +13.89(+2.47%)
May 13, 2019 569.99 576.03 555.68 563.39 0 -14.73(-2.55%)
May 10, 2019 573.72 581.22 565.22 578.11 0 +5.50(+0.96%)
May 09, 2019 571.73 577.66 564.33 572.61 0 -4.66(-0.81%)
May 08, 2019 572.10 584.50 569.55 577.27 0 +6.37(+1.12%)
May 07, 2019 584.36 587.95 565.80 570.89 0 -19.80(-3.35%)
May 06, 2019 585.12 598.56 579.78 590.70 0 -5.47(-0.92%)
May 03, 2019 584.94 601.88 582.16 596.17 0 +17.48(+3.02%)
May 02, 2019 585.05 598.23 564.08 578.69 0 +75.71(+15.05%)
May 01, 2019 517.17 523.15 500.89 502.98 0 -13.29(-2.57%)
Apr 30, 2019 518.31 521.20 510.72 516.27 0 +0.24(+0.05%)
Apr 29, 2019 512.52 517.38 504.89 516.03 0 +3.25(+0.63%)
Apr 26, 2019 512.91 522.24 505.35 512.78 0 -0.52(-0.10%)
Apr 25, 2019 518.49 520.24 506.40 513.30 0 -7.54(-1.45%)
Apr 24, 2019 522.92 528.93 515.54 520.83 0 -1.01(-0.19%)
Apr 23, 2019 516.50 526.98 513.41 521.84 0 +5.41(+1.05%)
Apr 22, 2019 516.56 521.96 512.81 516.43 0 +1.18(+0.23%)
Apr 18, 2019 515.44 520.00 512.46 515.25 0 +0.48(+0.09%)
Apr 17, 2019 518.10 520.84 510.76 514.78 0 +0.59(+0.11%)
Apr 16, 2019 512.01 520.63 505.75 514.19 0 +3.43(+0.67%)
Apr 15, 2019 511.68 517.23 507.21 510.76 0 -1.23(-0.24%)
Apr 12, 2019 520.93 523.16 508.02 511.99 0 -3.95(-0.77%)
Apr 11, 2019 511.07 520.22 508.46 515.94 0 +4.38(+0.86%)
Apr 10, 2019 499.17 514.15 496.56 511.56 0 +13.96(+2.80%)
Apr 09, 2019 503.62 506.77 494.02 497.61 0 -8.47(-1.67%)
Apr 08, 2019 506.30 510.89 502.76 506.08 0 +1.10(+0.22%)
Apr 05, 2019 499.76 508.85 497.47 504.99 0 +5.86(+1.17%)
Apr 04, 2019 494.67 500.88 491.40 499.13 0 +4.18(+0.84%)
Apr 03, 2019 502.86 507.13 491.96 494.95 0 -4.92(-0.98%)
Apr 02, 2019 504.60 508.27 494.94 499.87 0 -4.67(-0.93%)
Apr 01, 2019 500.71 508.53 496.38 504.54 0 +7.44(+1.50%)
Mar 29, 2019 504.11 509.05 493.63 497.10 0 -4.29(-0.86%)
Mar 28, 2019 503.62 511.21 497.94 501.40 0 -3.56(-0.71%)
Mar 27, 2019 502.76 509.39 497.95 504.96 0 +1.59(+0.32%)
Mar 26, 2019 501.72 507.42 496.23 503.37 0 +6.92(+1.39%)
Mar 25, 2019 495.27 501.05 489.41 496.45 0 -0.85(-0.17%)
Mar 22, 2019 506.53 508.24 495.37 497.30 0 -12.71(-2.49%)
Mar 21, 2019 505.08 513.88 502.39 510.00 0 +2.64(+0.52%)
Mar 20, 2019 502.00 511.93 498.44 507.37 0 +3.23(+0.64%)
Mar 19, 2019 505.20 511.85 499.17 504.14 0 +1.54(+0.31%)
Mar 18, 2019 496.22 505.02 493.57 502.60 0 +7.00(+1.41%)
Mar 15, 2019 491.74 500.78 488.51 495.61 0 +3.62(+0.73%)
Mar 14, 2019 493.88 498.16 489.71 491.99 0 -2.22(-0.45%)
Mar 13, 2019 496.03 500.74 491.10 494.21 0 -0.50(-0.10%)
Mar 12, 2019 486.26 496.56 485.01 494.72 0 +9.93(+2.05%)
Mar 11, 2019 479.25 487.72 475.01 484.78 0 +6.30(+1.32%)
Mar 08, 2019 478.38 485.21 471.71 478.49 0 -4.35(-0.90%)
Mar 07, 2019 485.81 489.31 477.19 482.84 0 -4.36(-0.89%)
Mar 06, 2019 497.59 498.96 484.75 487.20 0 -9.88(-1.99%)
Mar 05, 2019 502.64 505.26 493.56 497.07 0 -4.25(-0.85%)
Mar 04, 2019 502.26 511.02 494.12 501.32 0 +2.17(+0.43%)
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.