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 29, 2020 350.80 355.92 337.60 347.76 0 -7.76(-2.18%)
May 28, 2020 373.54 375.50 353.08 355.52 0 -13.73(-3.72%)
May 27, 2020 358.22 371.54 352.12 369.25 0 +18.87(+5.39%)
May 26, 2020 346.16 356.02 340.26 350.38 0 +17.65(+5.30%)
May 22, 2020 338.74 340.60 325.64 332.73 0 -8.05(-2.36%)
May 21, 2020 343.37 349.10 336.61 340.78 0 -2.31(-0.67%)
May 20, 2020 339.64 349.35 333.60 343.10 0 +10.35(+3.11%)
May 19, 2020 346.27 349.20 329.12 332.74 0 -11.68(-3.39%)
May 18, 2020 331.54 348.89 322.61 344.42 0 +25.52(+8.00%)
May 15, 2020 323.30 329.42 314.36 318.90 0 -6.20(-1.91%)
May 14, 2020 322.55 330.48 308.48 325.11 0 -3.28(-1.00%)
May 13, 2020 337.62 341.57 322.01 328.39 0 -10.50(-3.10%)
May 12, 2020 348.26 353.33 337.19 338.89 0 -8.30(-2.39%)
May 11, 2020 350.21 355.50 340.54 347.19 0 -9.33(-2.62%)
May 08, 2020 347.60 360.06 342.09 356.52 0 +15.77(+4.63%)
May 07, 2020 332.53 345.04 328.24 340.75 0 +13.75(+4.20%)
May 06, 2020 337.15 341.92 317.96 327.00 0 -9.43(-2.80%)
May 05, 2020 356.70 368.46 331.92 336.43 0 -13.15(-3.76%)
May 04, 2020 346.93 355.39 337.70 349.58 0 -2.93(-0.83%)
May 01, 2020 368.92 371.71 345.93 352.52 0 -24.14(-6.41%)
Apr 30, 2020 379.59 389.07 362.41 376.66 0 -5.91(-1.54%)
Apr 29, 2020 383.43 393.63 371.35 382.56 0 +4.02(+1.06%)
Apr 28, 2020 386.19 398.10 366.52 378.54 0 +8.37(+2.26%)
Apr 27, 2020 358.33 377.59 352.54 370.18 0 +20.34(+5.81%)
Apr 24, 2020 351.15 356.86 341.56 349.83 0 +0.98(+0.28%)
Apr 23, 2020 345.07 358.89 335.62 348.85 0 +11.28(+3.34%)
Apr 22, 2020 340.70 343.75 329.14 337.58 0 +7.86(+2.38%)
Apr 21, 2020 336.48 346.74 320.60 329.71 0 -7.45(-2.21%)
Apr 20, 2020 323.83 346.16 316.35 337.17 0 +9.05(+2.76%)
Apr 17, 2020 324.70 336.46 321.94 328.11 0 +12.32(+3.90%)
Apr 16, 2020 321.18 324.98 307.51 315.79 0 -2.73(-0.86%)
Apr 15, 2020 323.46 330.32 309.96 318.52 0 -18.00(-5.35%)
Apr 14, 2020 328.29 341.41 320.82 336.53 0 +14.33(+4.45%)
Apr 13, 2020 334.66 339.66 315.52 322.19 0 -8.11(-2.46%)
Apr 09, 2020 325.75 342.99 313.00 330.31 0 +12.83(+4.04%)
Apr 08, 2020 309.72 324.81 302.73 317.48 0 +14.23(+4.69%)
Apr 07, 2020 320.60 329.63 299.29 303.25 0 -6.30(-2.03%)
Apr 06, 2020 302.16 317.07 292.88 309.54 0 +22.32(+7.77%)
Apr 03, 2020 292.64 306.39 281.36 287.22 0 -9.02(-3.05%)
Apr 02, 2020 301.45 316.04 279.46 296.25 0 -4.44(-1.48%)
Apr 01, 2020 310.78 319.48 295.17 300.69 0 -22.60(-6.99%)
Mar 31, 2020 324.85 335.00 313.76 323.29 0 +0.02(+0.01%)
Mar 30, 2020 324.03 334.60 310.32 323.27 0 +3.58(+1.12%)
Mar 27, 2020 307.49 327.18 298.18 319.69 0 -1.31(-0.41%)
Mar 26, 2020 303.22 327.30 292.67 321.00 0 +22.01(+7.36%)
Mar 25, 2020 305.87 320.13 285.67 298.98 0 -0.36(-0.12%)
Mar 24, 2020 280.29 303.97 276.45 299.34 0 +37.17(+14.18%)
Mar 23, 2020 255.89 272.42 243.10 262.17 0 +4.94(+1.92%)
Mar 20, 2020 272.32 292.64 250.06 257.23 0 -12.87(-4.77%)
Mar 19, 2020 255.36 284.30 243.25 270.10 0 +13.26(+5.16%)
Mar 18, 2020 284.47 298.77 246.20 256.83 0 -42.68(-14.25%)
Mar 17, 2020 284.83 315.99 272.25 299.51 0 +21.45(+7.71%)
Mar 16, 2020 290.71 311.99 267.99 278.06 0 -47.46(-14.58%)
Mar 13, 2020 319.65 332.39 290.66 325.52 0 +27.26(+9.14%)
Mar 12, 2020 315.68 323.69 290.07 298.27 0 -39.98(-11.82%)
Mar 11, 2020 354.44 363.22 331.59 338.25 0 -25.77(-7.08%)
Mar 10, 2020 351.99 377.43 334.48 364.01 0 +28.56(+8.52%)
Mar 09, 2020 360.71 368.83 326.88 335.45 0 -60.68(-15.32%)
Mar 06, 2020 398.60 412.47 388.91 396.13 0 -15.21(-3.70%)
Mar 05, 2020 423.10 427.26 405.27 411.34 0 -22.57(-5.20%)
Mar 04, 2020 439.41 446.96 426.67 433.91 0 +1.29(+0.30%)
Mar 03, 2020 440.90 449.87 426.92 432.62 0 -6.88(-1.56%)
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.