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 (%)
Jun 29, 2018 623.35 629.14 617.58 623.38 0 +4.23(+0.68%)
Jun 28, 2018 619.33 625.91 608.20 619.15 0 -1.04(-0.17%)
Jun 27, 2018 619.41 633.19 613.56 620.19 0 +6.40(+1.04%)
Jun 26, 2018 611.01 619.34 600.54 613.79 0 +3.28(+0.54%)
Jun 25, 2018 618.86 626.28 604.02 610.51 0 -12.52(-2.01%)
Jun 22, 2018 623.13 634.39 615.58 623.03 0 +9.61(+1.57%)
Jun 21, 2018 615.22 620.54 608.65 613.43 0 -1.98(-0.32%)
Jun 20, 2018 613.38 620.57 603.63 615.41 0 +5.73(+0.94%)
Jun 19, 2018 603.12 614.37 596.80 609.68 0 -0.52(-0.09%)
Jun 18, 2018 605.51 616.82 600.61 610.20 0 +5.20(+0.86%)
Jun 15, 2018 605.00 612.48 603.18 605.00 0 -5.42(-0.89%)
Jun 14, 2018 607.97 616.98 602.13 610.42 0 +2.92(+0.48%)
Jun 13, 2018 609.48 614.29 601.02 607.51 0 -1.62(-0.27%)
Jun 12, 2018 619.85 625.12 604.58 609.13 0 -13.66(-2.19%)
Jun 11, 2018 625.24 630.93 614.62 622.80 0 -4.09(-0.65%)
Jun 08, 2018 629.26 632.41 620.20 626.88 0 -3.11(-0.49%)
Jun 07, 2018 630.84 637.19 625.34 630.00 0 +0.72(+0.11%)
Jun 06, 2018 635.31 640.87 624.74 629.28 0 -3.84(-0.61%)
Jun 05, 2018 630.68 640.40 621.75 633.12 0 +2.59(+0.41%)
Jun 04, 2018 621.48 635.03 618.41 630.53 0 +9.81(+1.58%)
Jun 01, 2018 614.72 633.77 611.86 620.72 0 +10.76(+1.76%)
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%)
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.