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 (%)
Aug 31, 2020 367.23 375.77 358.90 368.36 0 +0.67(+0.18%)
Aug 28, 2020 359.18 370.56 355.96 367.68 0 +9.90(+2.77%)
Aug 27, 2020 364.82 368.70 354.42 357.78 0 -7.19(-1.97%)
Aug 26, 2020 374.10 377.42 362.75 364.97 0 -9.67(-2.58%)
Aug 25, 2020 376.49 380.56 368.87 374.64 0 +1.72(+0.46%)
Aug 24, 2020 367.85 376.11 361.56 372.92 0 +6.88(+1.88%)
Aug 21, 2020 370.48 375.68 362.33 366.04 0 -6.53(-1.75%)
Aug 20, 2020 369.91 377.59 364.33 372.57 0 +0.05(+0.01%)
Aug 19, 2020 376.82 380.87 368.71 372.52 0 -3.43(-0.91%)
Aug 18, 2020 394.95 399.09 372.22 375.95 0 -20.35(-5.14%)
Aug 17, 2020 399.87 402.64 387.86 396.30 0 -1.50(-0.38%)
Aug 14, 2020 387.99 401.19 383.98 397.81 0 +5.29(+1.35%)
Aug 13, 2020 397.51 407.84 388.68 392.51 0 -7.32(-1.83%)
Aug 12, 2020 398.60 404.49 388.69 399.83 0 +6.11(+1.55%)
Aug 11, 2020 383.84 405.73 381.71 393.72 0 +15.23(+4.02%)
Aug 10, 2020 370.08 384.32 366.29 378.48 0 +9.88(+2.68%)
Aug 07, 2020 356.96 370.85 352.45 368.61 0 +10.70(+2.99%)
Aug 06, 2020 361.35 367.46 353.24 357.91 0 -3.71(-1.03%)
Aug 05, 2020 357.57 366.42 349.90 361.62 0 +7.75(+2.19%)
Aug 04, 2020 351.02 362.26 344.44 353.87 0 +6.92(+1.99%)
Aug 03, 2020 350.31 354.68 342.15 346.95 0 -2.52(-0.72%)
Jul 31, 2020 353.22 356.83 341.16 349.48 0 -6.03(-1.70%)
Jul 30, 2020 351.64 361.76 342.31 355.51 0 -2.28(-0.64%)
Jul 29, 2020 351.18 361.69 343.13 357.79 0 +6.03(+1.72%)
Jul 28, 2020 353.47 359.76 347.74 351.75 0 -2.29(-0.65%)
Jul 27, 2020 352.88 358.12 345.90 354.04 0 +1.28(+0.36%)
Jul 24, 2020 354.89 361.16 349.52 352.76 0 -4.27(-1.20%)
Jul 23, 2020 348.92 361.66 345.86 357.04 0 +5.85(+1.66%)
Jul 22, 2020 352.79 356.46 345.36 351.19 0 -3.98(-1.12%)
Jul 21, 2020 351.89 361.65 348.57 355.17 0 +6.35(+1.82%)
Jul 20, 2020 351.33 354.83 344.47 348.82 0 -3.21(-0.91%)
Jul 17, 2020 353.00 361.09 348.08 352.04 0 -0.56(-0.16%)
Jul 16, 2020 356.69 361.43 347.91 352.59 0 -6.05(-1.69%)
Jul 15, 2020 356.61 363.88 348.20 358.64 0 +8.87(+2.54%)
Jul 14, 2020 349.55 356.55 339.70 349.77 0 -0.83(-0.24%)
Jul 13, 2020 357.72 361.95 339.92 350.60 0 -2.61(-0.74%)
Jul 10, 2020 348.35 358.30 344.75 353.21 0 +5.92(+1.70%)
Jul 09, 2020 359.86 361.68 343.45 347.29 0 -12.31(-3.42%)
Jul 08, 2020 364.79 373.67 355.40 359.60 0 -5.42(-1.49%)
Jul 07, 2020 369.77 373.35 361.18 365.02 0 -10.07(-2.68%)
Jul 06, 2020 375.89 384.47 365.50 375.09 0 +7.17(+1.95%)
Jul 02, 2020 385.10 388.88 366.17 367.92 0 -9.85(-2.61%)
Jul 01, 2020 379.47 395.86 365.39 377.77 0 +35.21(+10.28%)
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%)
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.