The Modesto Bee Local Stock Index
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Shipping Sector (CIX: MSECTOR775)
1,026.65   -7.51 (-0.73%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 1015 1032 1004 1027 0 -7.51(-0.73%)
May 22, 2013 1064 1076 1026 1034 0 -32.07(-3.01%)
May 21, 2013 1060 1084 1042 1066 0 +17.51(+1.67%)
May 20, 2013 1039 1060 1030 1049 0 +8.19(+0.79%)
May 17, 2013 1028 1051 1020 1041 0 +20.23(+1.98%)
May 16, 2013 1012 1034 1006 1020 0 +7.28(+0.72%)
May 15, 2013 1009 1025 999.03 1013 0 +9.87(+0.98%)
May 13, 2013 1002 1012 992.90 1003 0 -0.06(-0.01%)
May 10, 2013 995.94 1008 988.82 1003 0 +5.30(+0.53%)
May 09, 2013 1010 1017 992.31 997.90 0 -14.37(-1.42%)
May 08, 2013 1003 1020 996.62 1012 0 +9.43(+0.94%)
May 07, 2013 995.98 1012 988.26 1003 0 +8.52(+0.86%)
May 06, 2013 979.03 1000 975.27 994.32 0 +17.77(+1.82%)
May 03, 2013 968.49 984.67 959.26 976.55 0 +16.76(+1.75%)
May 02, 2013 944.96 967.74 935.97 959.79 0 +26.55(+2.85%)
May 01, 2013 950.63 953.76 929.37 933.23 0 -20.37(-2.14%)
Apr 30, 2013 949.01 962.05 936.24 953.60 0 +4.33(+0.46%)
Apr 29, 2013 946.80 959.56 937.42 949.27 0 +6.95(+0.74%)
Apr 26, 2013 943.87 948.55 933.31 942.32 0 -1.71(-0.18%)
Apr 25, 2013 949.51 963.87 934.26 944.03 0 -1.45(-0.15%)
Apr 24, 2013 937.30 951.09 932.24 945.49 0 +9.65(+1.03%)
Apr 23, 2013 933.79 944.87 923.67 935.84 0 +6.96(+0.75%)
Apr 22, 2013 929.40 936.41 912.72 928.88 0 +4.48(+0.49%)
Apr 19, 2013 923.34 933.59 907.63 924.39 0 +5.14(+0.56%)
Apr 18, 2013 930.99 941.27 906.16 919.25 0 -8.23(-0.89%)
Apr 17, 2013 940.84 948.80 919.53 927.49 0 -21.68(-2.28%)
Apr 16, 2013 943.68 958.07 932.46 949.17 0 +14.27(+1.53%)
Apr 15, 2013 971.47 973.35 929.49 934.89 0 -42.56(-4.35%)
Apr 12, 2013 984.55 990.11 971.29 977.46 0 -12.26(-1.24%)
Apr 11, 2013 992.63 1003 980.45 989.72 0 -2.96(-0.30%)
Apr 10, 2013 982.71 1002 976.82 992.68 0 +11.76(+1.20%)
Apr 09, 2013 972.34 988.11 964.57 980.92 0 +7.72(+0.79%)
Apr 08, 2013 965.70 979.35 956.48 973.19 0 +8.37(+0.87%)
Apr 05, 2013 946.93 969.22 939.01 964.83 0 +5.70(+0.59%)
Apr 04, 2013 962.04 968.72 947.63 959.13 0 -2.86(-0.30%)
Apr 03, 2013 987.07 990.40 954.85 961.99 0 -24.32(-2.47%)
Apr 02, 2013 995.20 1002 978.00 986.31 0 -9.47(-0.95%)
Apr 01, 2013 1010 1015 983.78 995.78 0 -15.52(-1.53%)
Mar 28, 2013 1011 1011 1011 0 +2.51(+0.25%)
Mar 27, 2013 997.98 1016 987.68 1009 0 +9.39(+0.94%)
Mar 26, 2013 997.25 1009 984.08 999.40 0 +8.35(+0.84%)
Mar 25, 2013 994.14 1012 974.64 991.04 0 +5.88(+0.60%)
Mar 22, 2013 979.77 999.11 972.98 985.16 0 +9.33(+0.96%)
Mar 21, 2013 965.20 989.07 957.97 975.83 0 +6.79(+0.70%)
Mar 20, 2013 967.71 976.98 953.53 969.04 0 +6.24(+0.65%)
Mar 19, 2013 967.25 977.30 951.86 962.80 0 +0.40(+0.04%)
Mar 18, 2013 961.86 976.55 953.68 962.40 0 -6.29(-0.65%)
Mar 15, 2013 960.99 976.16 954.83 968.69 0 +7.16(+0.75%)
Mar 14, 2013 959.11 968.74 952.03 961.52 0 +4.14(+0.43%)
Mar 13, 2013 956.26 965.18 944.50 957.38 0 +2.13(+0.22%)
Mar 12, 2013 955.81 971.68 943.39 955.25 0 -0.20(-0.02%)
Mar 11, 2013 952.27 961.35 939.89 955.45 0 +2.51(+0.26%)
Mar 08, 2013 956.72 967.09 941.69 952.94 0 +1.09(+0.11%)
Mar 07, 2013 942.58 958.36 937.38 951.85 0 +1.44(+0.15%)
Mar 06, 2013 954.62 965.27 940.85 950.40 0 -5.81(-0.61%)
Mar 05, 2013 944.15 963.15 939.62 956.21 0 +13.82(+1.47%)
Mar 04, 2013 951.89 958.87 927.34 942.39 0 -6.86(-0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here