Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Confectioners Sector (CIX: MSECTOR345 )

N/A 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 28, 2010 1424 1424 1424 0 -5.90(-0.41%)
May 27, 2010 522.55 1431 1416 1430 0 +17.45(+1.24%)
May 26, 2010 517.22 1421 1410 1412 0 +0.30(+0.02%)
May 25, 2010 510.56 1413 1399 1412 0 -8.53(-0.60%)
May 24, 2010 520.23 1425 1414 1420 0 +0.08(+0.01%)
May 21, 2010 1412 1421 1403 1420 0 +2.89(+0.20%)
May 20, 2010 524.58 1426 1417 1417 0 -15.64(-1.09%)
May 19, 2010 536.66 1436 1427 1433 0 -2.63(-0.18%)
May 18, 2010 546.44 1445 1434 1436 0 -4.63(-0.32%)
May 17, 2010 540.73 1445 1428 1440 0 +4.41(+0.31%)
May 14, 2010 538.50 1442 1430 1436 0 -6.97(-0.48%)
May 13, 2010 550.25 1450 1441 1443 0 -5.39(-0.37%)
May 12, 2010 546.49 1450 1441 1448 0 +4.50(+0.31%)
May 11, 2010 1445 1450 1441 1444 0 -1.87(-0.13%)
May 10, 2010 544.45 1447 1440 1446 0 +19.97(+1.40%)
May 07, 2010 524.84 1434 1417 1426 0 +8.32(+0.59%)
May 06, 2010 537.31 1444 1402 1417 0 -21.92(-1.52%)
May 05, 2010 1443 1446 1437 1439 0 -5.79(-0.40%)
May 04, 2010 552.65 1452 1442 1445 0 -10.06(-0.69%)
May 03, 2010 555.10 1457 1446 1455 0 +5.77(+0.40%)
Apr 30, 2010 554.97 1456 1446 1449 0 -2.02(-0.14%)
Apr 29, 2010 1450 1454 1444 1451 0 +5.23(+0.36%)
Apr 28, 2010 550.69 1451 1443 1446 0 +0.59(+0.04%)
Apr 27, 2010 560.73 1459 1445 1446 0 -12.70(-0.87%)
Apr 26, 2010 554.17 1465 1449 1458 0 -9.23(-0.63%)
Apr 23, 2010 565.51 1469 1455 1467 0 +5.49(+0.38%)
Apr 22, 2010 544.16 1464 1438 1462 0 +27.06(+1.89%)
Apr 21, 2010 537.30 1440 1431 1435 0 -1.20(-0.08%)
Apr 20, 2010 533.45 1437 1428 1436 0 +7.37(+0.52%)
Apr 19, 2010 523.57 1429 1419 1429 0 +6.46(+0.45%)
Apr 16, 2010 528.91 1429 1417 1422 0 -5.77(-0.40%)
Apr 15, 2010 527.06 1430 1420 1428 0 +2.45(+0.17%)
Apr 14, 2010 525.25 1427 1418 1426 0 +4.15(+0.29%)
Apr 13, 2010 525.07 1425 1418 1421 0 -0.96(-0.07%)
Apr 12, 2010 522.89 1425 1419 1422 0 +2.31(+0.16%)
Apr 09, 2010 516.98 1423 1411 1420 0 +6.37(+0.45%)
Apr 08, 2010 511.03 1416 1405 1414 0 +3.06(+0.22%)
Apr 07, 2010 1408 1412 1405 1411 0 +1.48(+0.11%)
Apr 06, 2010 509.41 1410 1404 1409 0 +1.44(+0.10%)
Apr 05, 2010 509.88 1411 1405 1408 0 +3.11(+0.22%)
Apr 01, 2010 1405 1405 1405 0 +0.78(+0.06%)
Mar 31, 2010 1406 1408 1403 1404 0 -2.76(-0.20%)
Mar 30, 2010 1407 1411 1403 1407 0 +0.89(+0.06%)
Mar 29, 2010 1399 1407 1397 1406 0 +6.07(+0.43%)
Mar 26, 2010 506.15 1405 1397 1400 0 -1.63(-0.12%)
Mar 25, 2010 510.54 1409 1400 1401 0 -2.09(-0.15%)
Mar 24, 2010 512.88 1409 1401 1403 0 -5.93(-0.42%)
Mar 23, 2010 511.68 1410 1403 1409 0 +3.30(+0.23%)
Mar 22, 2010 503.06 1407 1397 1406 0 +3.56(+0.25%)
Mar 19, 2010 514.40 1413 1400 1402 0 -7.18(-0.51%)
Mar 18, 2010 1413 1414 1406 1410 0 -1.92(-0.14%)
Mar 17, 2010 518.18 1417 1409 1412 0 -1.17(-0.08%)
Mar 16, 2010 511.59 1414 1404 1413 0 +6.05(+0.43%)
Mar 15, 2010 1404 1407 1403 1407 0 +2.96(+0.21%)
Mar 12, 2010 1394 1404 1392 1404 0 +10.68(+0.77%)
Mar 11, 2010 1392 1395 1388 1393 0 -0.38(-0.03%)
Mar 10, 2010 1395 1397 1390 1393 0 -1.25(-0.09%)
Mar 09, 2010 1390 1400 1389 1395 0 +4.50(+0.32%)
Mar 08, 2010 1388 1396 1384 1390 0 -0.47(-0.03%)
Mar 05, 2010 1385 1396 1379 1391 0 +8.83(+0.64%)
Mar 04, 2010 1382 1394 1377 1382 0 +1.54(+0.11%)
Mar 03, 2010 1376 1387 1370 1380 0 +10.64(+0.78%)
Mar 02, 2010 1365 1374 1364 1370 0 +5.77(+0.42%)
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.