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 (%)
Sep 30, 2020 316.93 331.27 314.10 323.11 0 +6.19(+1.95%)
Sep 29, 2020 320.42 327.44 310.33 316.92 0 -2.97(-0.93%)
Sep 28, 2020 319.66 328.72 310.69 319.89 0 +5.61(+1.79%)
Sep 25, 2020 315.74 328.59 309.85 314.28 0 -0.27(-0.09%)
Sep 24, 2020 329.25 333.11 309.33 314.55 0 -21.50(-6.40%)
Sep 23, 2020 352.09 358.95 333.67 336.05 0 -14.86(-4.23%)
Sep 22, 2020 358.83 363.61 345.94 350.91 0 -6.36(-1.78%)
Sep 21, 2020 377.39 378.32 351.62 357.27 0 -29.24(-7.56%)
Sep 18, 2020 384.03 393.34 373.50 386.51 0 +3.67(+0.96%)
Sep 17, 2020 372.82 391.68 367.25 382.84 0 +6.11(+1.62%)
Sep 16, 2020 366.69 383.00 362.65 376.73 0 +10.54(+2.88%)
Sep 15, 2020 371.06 375.49 361.10 366.19 0 -2.69(-0.73%)
Sep 14, 2020 362.98 375.06 359.56 368.88 0 +7.34(+2.03%)
Sep 11, 2020 356.59 365.71 352.29 361.54 0 +5.92(+1.67%)
Sep 10, 2020 358.56 364.41 351.59 355.62 0 -2.24(-0.63%)
Sep 09, 2020 359.33 365.18 349.48 357.86 0 +1.26(+0.35%)
Sep 08, 2020 353.88 362.64 346.12 356.61 0 -1.06(-0.30%)
Sep 04, 2020 357.04 361.65 346.20 357.67 0 +4.49(+1.27%)
Sep 03, 2020 357.06 364.05 349.31 353.18 0 -5.08(-1.42%)
Sep 02, 2020 363.12 366.54 354.20 358.26 0 -5.17(-1.42%)
Sep 01, 2020 367.99 372.63 359.90 363.43 0 -4.92(-1.34%)
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%)
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.