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 30, 2020 341.82 345.81 335.33 342.55 0 -1.63(-0.47%)
Jun 29, 2020 338.93 347.67 333.40 344.18 0 +10.62(+3.18%)
Jun 26, 2020 344.26 345.93 329.35 333.56 0 -12.40(-3.58%)
Jun 25, 2020 338.84 348.89 331.90 345.96 0 +3.99(+1.17%)
Jun 24, 2020 350.07 353.34 335.74 341.98 0 -12.82(-3.61%)
Jun 23, 2020 360.19 361.90 351.14 354.80 0 +1.06(+0.30%)
Jun 22, 2020 357.71 359.43 349.06 353.73 0 -6.98(-1.93%)
Jun 19, 2020 366.75 371.19 356.89 360.71 0 -2.23(-0.61%)
Jun 18, 2020 357.81 369.60 354.09 362.94 0 +1.96(+0.54%)
Jun 17, 2020 370.66 373.51 358.24 360.97 0 -10.25(-2.76%)
Jun 16, 2020 382.43 386.89 363.02 371.22 0 +4.71(+1.29%)
Jun 15, 2020 346.44 370.99 341.77 366.50 0 +7.59(+2.11%)
Jun 12, 2020 367.49 370.76 348.94 358.91 0 +8.97(+2.56%)
Jun 11, 2020 362.77 368.68 345.71 349.94 0 -35.56(-9.23%)
Jun 10, 2020 402.82 404.62 382.18 385.50 0 -17.32(-4.30%)
Jun 09, 2020 402.92 409.46 386.97 402.83 0 -9.79(-2.37%)
Jun 08, 2020 411.24 422.64 400.00 412.62 0 +11.95(+2.98%)
Jun 05, 2020 385.75 410.35 381.03 400.67 0 +32.65(+8.87%)
Jun 04, 2020 364.76 373.30 357.10 368.02 0 +0.50(+0.13%)
Jun 03, 2020 362.43 376.47 358.13 367.53 0 +9.87(+2.76%)
Jun 02, 2020 351.40 359.71 344.34 357.66 0 +9.77(+2.81%)
Jun 01, 2020 347.09 354.57 342.89 347.89 0 +0.13(+0.04%)
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%)
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.