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 (%)
May 31, 2017 545.54 554.06 526.34 539.61 0 -9.18(-1.67%)
May 30, 2017 559.96 567.90 545.10 548.79 0 -10.24(-1.83%)
May 26, 2017 564.81 570.64 554.36 559.03 0 -6.61(-1.17%)
May 25, 2017 572.46 580.10 561.44 565.64 0 -8.82(-1.53%)
May 24, 2017 579.88 583.90 568.09 574.46 0 -4.93(-0.85%)
May 23, 2017 581.86 586.99 571.45 579.38 0 +0.10(+0.02%)
May 22, 2017 584.22 588.34 575.45 579.28 0 -0.14(-0.02%)
May 19, 2017 575.12 585.25 568.65 579.43 0 +12.72(+2.24%)
May 18, 2017 562.05 574.09 555.05 566.71 0 +1.33(+0.23%)
May 17, 2017 576.17 577.45 560.58 565.38 0 -12.74(-2.20%)
May 16, 2017 584.38 588.82 573.25 578.12 0 -5.43(-0.93%)
May 15, 2017 588.40 596.36 580.20 583.55 0 +3.13(+0.54%)
May 12, 2017 578.75 588.03 573.78 580.41 0 +1.23(+0.21%)
May 11, 2017 584.38 588.47 573.42 579.18 0 -5.21(-0.89%)
May 10, 2017 585.81 593.74 578.31 584.39 0 +1.37(+0.24%)
May 09, 2017 586.22 593.13 574.29 583.02 0 -3.05(-0.52%)
May 08, 2017 585.60 598.11 574.81 586.07 0 -0.63(-0.11%)
May 05, 2017 577.24 593.21 573.70 586.70 0 +9.37(+1.62%)
May 04, 2017 581.86 587.16 567.53 577.33 0 -6.68(-1.14%)
May 03, 2017 585.55 595.64 577.19 584.01 0 -8.38(-1.41%)
May 02, 2017 595.93 602.92 588.11 592.39 0 +0.45(+0.08%)
May 01, 2017 592.90 598.58 584.36 591.94 0 +0.20(+0.03%)
Apr 28, 2017 604.10 605.92 590.21 591.74 0 -9.00(-1.50%)
Apr 27, 2017 603.33 611.62 587.08 600.74 0 -5.67(-0.94%)
Apr 26, 2017 606.65 621.66 601.50 606.41 0 -2.95(-0.48%)
Apr 25, 2017 604.80 615.55 600.26 609.36 0 +5.37(+0.89%)
Apr 24, 2017 601.28 609.69 594.31 603.99 0 +10.58(+1.78%)
Apr 21, 2017 593.11 601.13 585.53 593.41 0 -0.43(-0.07%)
Apr 20, 2017 593.36 602.64 587.42 593.84 0 +3.60(+0.61%)
Apr 19, 2017 600.77 608.37 587.27 590.24 0 -3.97(-0.67%)
Apr 18, 2017 592.25 599.63 585.17 594.21 0 -2.78(-0.47%)
Apr 17, 2017 593.53 598.79 585.77 597.00 0 +4.65(+0.79%)
Apr 13, 2017 608.33 614.20 590.50 592.34 0 -16.05(-2.64%)
Apr 12, 2017 622.40 624.75 605.60 608.39 0 -14.93(-2.40%)
Apr 11, 2017 624.74 632.05 616.32 623.33 0 -2.50(-0.40%)
Apr 10, 2017 613.93 630.82 611.16 625.83 0 +14.73(+2.41%)
Apr 07, 2017 613.00 619.70 606.61 611.10 0 -0.25(-0.04%)
Apr 06, 2017 602.67 617.32 600.20 611.35 0 +11.00(+1.83%)
Apr 05, 2017 615.21 622.06 599.26 600.36 0 -9.96(-1.63%)
Apr 04, 2017 610.66 616.94 602.30 610.31 0 -0.65(-0.11%)
Apr 03, 2017 619.02 625.49 606.54 610.97 0 -7.65(-1.24%)
Mar 31, 2017 613.05 624.28 608.13 618.61 0 +2.84(+0.46%)
Mar 30, 2017 617.89 623.86 610.08 615.77 0 +0.85(+0.14%)
Mar 29, 2017 605.22 620.89 601.50 614.93 0 +9.68(+1.60%)
Mar 28, 2017 593.10 608.91 588.70 605.25 0 +13.93(+2.36%)
Mar 27, 2017 587.59 594.54 581.11 591.32 0 -5.11(-0.86%)
Mar 24, 2017 599.61 607.91 593.49 596.43 0 -2.47(-0.41%)
Mar 23, 2017 590.79 604.53 587.42 598.89 0 +8.27(+1.40%)
Mar 22, 2017 594.44 602.07 584.62 590.62 0 -7.40(-1.24%)
Mar 21, 2017 612.09 617.89 593.75 598.03 0 -11.58(-1.90%)
Mar 20, 2017 607.98 616.58 598.96 609.61 0 -0.39(-0.06%)
Mar 17, 2017 607.79 619.25 601.88 610.00 0 +4.66(+0.77%)
Mar 16, 2017 602.54 610.95 594.04 605.34 0 +5.62(+0.94%)
Mar 15, 2017 591.11 602.92 584.48 599.72 0 +11.86(+2.02%)
Mar 14, 2017 589.89 594.91 576.34 587.86 0 -8.61(-1.44%)
Mar 13, 2017 597.89 606.65 590.92 596.46 0 -0.79(-0.13%)
Mar 10, 2017 594.34 603.68 587.31 597.25 0 +6.52(+1.10%)
Mar 09, 2017 591.03 597.99 581.58 590.73 0 -3.53(-0.59%)
Mar 08, 2017 606.12 614.71 591.91 594.27 0 -13.93(-2.29%)
Mar 07, 2017 617.16 622.73 601.68 608.20 0 -9.68(-1.57%)
Mar 06, 2017 607.21 621.89 600.48 617.88 0 +1.92(+0.31%)
Mar 03, 2017 612.28 622.25 605.09 615.96 0 +3.71(+0.61%)
Mar 02, 2017 619.13 627.90 607.23 612.25 0 -12.52(-2.00%)
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.