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 (%)
Aug 31, 2009 1106 1120 1099 1108 0 -2.38(-0.21%)
Aug 28, 2009 1112 1118 1102 1110 0 +1.68(+0.15%)
Aug 27, 2009 1104 1113 1093 1108 0 -7.37(-0.66%)
Aug 26, 2009 1111 1120 1106 1116 0 +0.09(+0.01%)
Aug 25, 2009 1129 1138 1112 1116 0 -11.06(-0.98%)
Aug 24, 2009 1132 1140 1121 1127 0 -13.44(-1.18%)
Aug 21, 2009 1141 1147 1131 1140 0 +20.46(+1.83%)
Aug 20, 2009 1115 1123 1110 1120 0 +3.18(+0.28%)
Aug 19, 2009 1100 1118 1097 1116 0 +10.21(+0.92%)
Aug 18, 2009 1092 1113 1090 1106 0 +17.37(+1.60%)
Aug 17, 2009 1091 1097 1079 1089 0 -25.17(-2.26%)
Aug 14, 2009 1115 1121 1101 1114 0 -2.96(-0.27%)
Aug 13, 2009 1112 1122 1103 1117 0 +7.39(+0.67%)
Aug 12, 2009 1103 1122 1097 1110 0 -3.01(-0.27%)
Aug 11, 2009 1113 1120 1106 1113 0 -5.06(-0.45%)
Aug 10, 2009 1123 1127 1110 1118 0 -6.92(-0.62%)
Aug 07, 2009 1124 1133 1118 1125 0 +2.37(+0.21%)
Aug 06, 2009 1129 1136 1116 1122 0 -6.80(-0.60%)
Aug 05, 2009 1134 1139 1118 1129 0 -10.24(-0.90%)
Aug 04, 2009 1134 1151 1127 1139 0 -2.51(-0.22%)
Aug 03, 2009 1135 1150 1126 1142 0 +10.49(+0.93%)
Jul 31, 2009 1129 1140 1121 1131 0 +4.27(+0.38%)
Jul 30, 2009 1120 1140 1116 1127 0 +23.77(+2.15%)
Jul 29, 2009 1102 1114 1094 1103 0 +0.30(+0.03%)
Jul 28, 2009 1098 1108 1089 1103 0 +4.02(+0.37%)
Jul 27, 2009 1095 1102 1087 1099 0 -0.17(-0.02%)
Jul 24, 2009 1091 1106 1083 1099 0 -8.28(-0.75%)
Jul 23, 2009 1080 1113 1075 1107 0 +33.86(+3.15%)
Jul 22, 2009 1059 1076 1058 1073 0 +13.17(+1.24%)
Jul 21, 2009 1061 1065 1045 1060 0 +53.24(+5.29%)
Jun 26, 2009 1016 1019 998.72 1007 0 -8.10(-0.80%)
Jun 25, 2009 994.89 1016 992.97 1015 0 +17.78(+1.78%)
Jun 24, 2009 1005 1015 987.18 997.37 0 -3.44(-0.34%)
Jun 23, 2009 995.59 1005 989.64 1001 0 +6.61(+0.67%)
Jun 22, 2009 996.08 1005 990.76 994.20 0 -15.45(-1.53%)
Jun 19, 2009 1009 1019 1002 1010 0 +22.31(+2.26%)
Jun 18, 2009 981.06 994.33 976.79 987.34 0 +10.51(+1.08%)
Jun 17, 2009 979.77 986.29 968.27 976.83 0 -0.58(-0.06%)
Jun 16, 2009 999.92 1002 976.22 977.41 0 -17.76(-1.78%)
Jun 15, 2009 1017 1017 990.12 995.17 0 -26.80(-2.62%)
Jun 12, 2009 1012 1025 1006 1022 0 +1.85(+0.18%)
Jun 11, 2009 1013 1028 1010 1020 0 +14.84(+1.48%)
Jun 10, 2009 1018 1023 994.40 1005 0 -6.65(-0.66%)
Jun 09, 2009 1001 1018 997.29 1012 0 +13.69(+1.37%)
Jun 08, 2009 989.83 1005 985.78 998.24 0 +5.51(+0.56%)
Jun 05, 2009 1002 1006 986.58 992.73 0 -17.76(-1.76%)
Jun 04, 2009 1009 1018 1000 1010 0 -3.90(-0.38%)
Jun 03, 2009 1023 1027 1004 1014 0 -13.70(-1.33%)
Jun 02, 2009 1011 1034 1006 1028 0 +13.91(+1.37%)
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.