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 (%)
Mar 29, 2019 504.11 509.05 493.63 497.10 0 -4.29(-0.86%)
Mar 28, 2019 503.62 511.21 497.94 501.40 0 -3.56(-0.71%)
Mar 27, 2019 502.76 509.39 497.95 504.96 0 +1.59(+0.32%)
Mar 26, 2019 501.72 507.42 496.23 503.37 0 +6.92(+1.39%)
Mar 25, 2019 495.27 501.05 489.41 496.45 0 -0.85(-0.17%)
Mar 22, 2019 506.53 508.24 495.37 497.30 0 -12.71(-2.49%)
Mar 21, 2019 505.08 513.88 502.39 510.00 0 +2.64(+0.52%)
Mar 20, 2019 502.00 511.93 498.44 507.37 0 +3.23(+0.64%)
Mar 19, 2019 505.20 511.85 499.17 504.14 0 +1.54(+0.31%)
Mar 18, 2019 496.22 505.02 493.57 502.60 0 +7.00(+1.41%)
Mar 15, 2019 491.74 500.78 488.51 495.61 0 +3.62(+0.73%)
Mar 14, 2019 493.88 498.16 489.71 491.99 0 -2.22(-0.45%)
Mar 13, 2019 496.03 500.74 491.10 494.21 0 -0.50(-0.10%)
Mar 12, 2019 486.26 496.56 485.01 494.72 0 +9.93(+2.05%)
Mar 11, 2019 479.25 487.72 475.01 484.78 0 +6.30(+1.32%)
Mar 08, 2019 478.38 485.21 471.71 478.49 0 -4.35(-0.90%)
Mar 07, 2019 485.81 489.31 477.19 482.84 0 -4.36(-0.89%)
Mar 06, 2019 497.59 498.96 484.75 487.20 0 -9.88(-1.99%)
Mar 05, 2019 502.64 505.26 493.56 497.07 0 -4.25(-0.85%)
Mar 04, 2019 502.26 511.02 494.12 501.32 0 +2.17(+0.43%)
Mar 01, 2019 500.45 505.46 494.07 499.15 0 +1.09(+0.22%)
Feb 28, 2019 507.15 510.73 495.01 498.06 0 -9.72(-1.91%)
Feb 27, 2019 515.61 518.99 500.31 507.79 0 -6.99(-1.36%)
Feb 26, 2019 522.81 532.22 510.90 514.78 0 -5.15(-0.99%)
Feb 25, 2019 523.17 527.00 514.67 519.93 0 -1.24(-0.24%)
Feb 22, 2019 521.21 525.26 514.50 521.17 0 +2.33(+0.45%)
Feb 21, 2019 519.30 523.82 513.80 518.84 0 -3.57(-0.68%)
Feb 20, 2019 519.24 528.06 512.78 522.41 0 +2.54(+0.49%)
Feb 19, 2019 519.04 528.00 516.50 519.87 0 -1.29(-0.25%)
Feb 15, 2019 515.40 525.34 510.43 521.16 0 +7.37(+1.43%)
Feb 14, 2019 509.13 518.95 506.48 513.79 0 +1.05(+0.20%)
Feb 13, 2019 513.06 520.93 507.89 512.74 0 +0.14(+0.03%)
Feb 12, 2019 503.88 515.48 500.92 512.60 0 +13.84(+2.78%)
Feb 11, 2019 495.08 502.07 490.62 498.76 0 +4.60(+0.93%)
Feb 08, 2019 490.59 499.78 486.07 494.16 0 +1.35(+0.27%)
Feb 07, 2019 500.49 507.78 490.40 492.82 0 -11.59(-2.30%)
Feb 06, 2019 501.61 508.00 496.25 504.41 0 +0.21(+0.04%)
Feb 05, 2019 504.40 511.92 499.71 504.20 0 +0.63(+0.13%)
Feb 04, 2019 501.61 506.90 497.69 503.56 0 +0.47(+0.09%)
Feb 01, 2019 501.48 508.58 495.89 503.10 0 +1.02(+0.20%)
Jan 31, 2019 496.94 509.33 491.79 502.08 0 +11.87(+2.42%)
Jan 30, 2019 486.88 494.58 475.96 490.21 0 +6.37(+1.32%)
Jan 29, 2019 479.92 489.12 474.44 483.83 0 +7.13(+1.50%)
Jan 28, 2019 474.45 480.77 467.62 476.70 0 -4.16(-0.86%)
Jan 25, 2019 478.37 484.71 475.42 480.86 0 +6.42(+1.35%)
Jan 24, 2019 471.93 481.17 465.98 474.44 0 +1.95(+0.41%)
Jan 23, 2019 480.86 482.22 465.88 472.49 0 -6.02(-1.26%)
Jan 22, 2019 490.41 495.18 475.76 478.50 0 -17.35(-3.50%)
Jan 18, 2019 487.04 499.40 483.26 495.85 0 +12.89(+2.67%)
Jan 17, 2019 474.58 486.60 471.11 482.96 0 +4.81(+1.01%)
Jan 16, 2019 477.85 486.12 472.88 478.15 0 +0.78(+0.16%)
Jan 15, 2019 481.27 486.06 472.17 477.37 0 -2.00(-0.42%)
Jan 14, 2019 478.74 486.74 475.62 479.38 0 -3.91(-0.81%)
Jan 11, 2019 486.00 489.74 478.19 483.29 0 -6.33(-1.29%)
Jan 10, 2019 490.70 496.02 479.86 489.62 0 -9.87(-1.98%)
Jan 09, 2019 497.18 506.58 491.23 499.49 0 +6.50(+1.32%)
Jan 08, 2019 495.53 501.67 484.61 492.98 0 +3.81(+0.78%)
Jan 07, 2019 482.35 495.09 476.93 489.18 0 +8.64(+1.80%)
Jan 04, 2019 474.29 488.98 470.60 480.54 0 +14.91(+3.20%)
Jan 03, 2019 470.63 476.07 457.68 465.63 0 -6.29(-1.33%)
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.