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 (%)
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%)
Mar 02, 2020 439.12 447.83 422.95 439.49 0 +2.72(+0.62%)
Feb 28, 2020 419.09 443.22 412.78 436.77 0 +2.86(+0.66%)
Feb 27, 2020 437.51 453.84 421.51 433.91 0 -14.28(-3.19%)
Feb 26, 2020 458.50 465.11 445.20 448.20 0 -6.55(-1.44%)
Feb 25, 2020 471.41 472.79 449.75 454.75 0 -10.36(-2.23%)
Feb 24, 2020 467.39 475.64 459.54 465.11 0 -20.99(-4.32%)
Feb 21, 2020 488.91 492.82 477.19 486.10 0 -6.19(-1.26%)
Feb 20, 2020 489.92 500.44 486.06 492.29 0 +1.32(+0.27%)
Feb 19, 2020 484.89 496.36 481.78 490.97 0 +8.28(+1.72%)
Feb 18, 2020 483.43 490.83 475.44 482.69 0 -1.93(-0.40%)
Feb 14, 2020 489.33 492.17 478.55 484.62 0 -4.74(-0.97%)
Feb 13, 2020 484.11 494.22 478.16 489.36 0 +3.28(+0.67%)
Feb 12, 2020 483.60 493.49 474.04 486.07 0 +8.07(+1.69%)
Feb 11, 2020 477.91 486.00 472.57 478.01 0 +8.87(+1.89%)
Feb 10, 2020 467.18 474.64 461.06 469.13 0 +0.35(+0.08%)
Feb 07, 2020 465.79 473.20 460.65 468.78 0 -1.08(-0.23%)
Feb 06, 2020 486.98 488.45 465.54 469.86 0 -15.41(-3.18%)
Feb 05, 2020 473.73 492.96 468.95 485.27 0 +17.50(+3.74%)
Feb 04, 2020 471.01 479.03 464.22 467.77 0 +3.23(+0.70%)
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.