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 29, 2009 996.98 1003 984.84 997.38 0 -1.39(-0.14%)
May 28, 2009 998.29 1006 982.19 998.78 0 +0.17(+0.02%)
May 27, 2009 1008 1014 993.20 998.61 0 -4.47(-0.45%)
May 26, 2009 983.42 1007 977.29 1003 0 +13.44(+1.36%)
May 25, 2009 992.39 997.40 985.46 989.64 0 +0.00(+0.00%)
May 22, 2009 992.39 997.40 985.46 989.64 0 +3.52(+0.36%)
May 21, 2009 984.88 994.16 975.32 986.12 0 -2.14(-0.22%)
May 20, 2009 990.76 1001 982.00 988.26 0 +3.57(+0.36%)
May 19, 2009 979.76 991.88 975.95 984.69 0 +3.95(+0.40%)
May 18, 2009 968.92 982.32 963.61 980.74 0 +26.77(+2.81%)
May 15, 2009 954.82 965.09 945.92 953.97 0 -1.08(-0.11%)
May 14, 2009 955.12 965.04 946.64 955.05 0 +3.58(+0.38%)
May 13, 2009 965.55 970.13 947.95 951.48 0 -11.93(-1.24%)
May 12, 2009 962.19 974.24 952.70 963.41 0 +18.79(+1.99%)
May 11, 2009 939.88 953.31 936.22 944.62 0 -7.29(-0.77%)
May 08, 2009 942.15 957.50 936.91 951.91 0 +17.36(+1.86%)
May 07, 2009 947.37 949.08 928.36 934.55 0 -8.33(-0.88%)
May 06, 2009 946.83 953.47 928.63 942.87 0 +13.55(+1.46%)
May 05, 2009 933.14 941.70 922.66 929.33 0 -3.75(-0.40%)
May 04, 2009 930.20 935.03 924.88 933.08 0 +15.81(+1.72%)
May 01, 2009 912.96 924.84 905.15 917.28 0 +8.12(+0.89%)
Apr 30, 2009 907.03 923.19 901.00 909.15 0 +0.46(+0.05%)
Apr 29, 2009 907.73 918.24 901.31 908.70 0 +9.85(+1.10%)
Apr 28, 2009 891.32 910.50 888.14 898.85 0 +5.69(+0.64%)
Apr 27, 2009 895.52 909.60 888.56 893.16 0 +0.54(+0.06%)
Apr 24, 2009 909.19 913.50 887.51 892.62 0 -6.65(-0.74%)
Apr 23, 2009 901.36 906.58 883.49 899.27 0 +14.36(+1.62%)
Apr 22, 2009 878.79 899.85 875.75 884.90 0 -25.57(-2.81%)
Apr 21, 2009 901.07 918.19 896.27 910.47 0 +8.89(+0.99%)
Apr 20, 2009 900.12 911.58 893.18 901.58 0 -15.49(-1.69%)
Apr 17, 2009 931.09 934.93 911.71 917.07 0 -18.86(-2.01%)
Apr 16, 2009 924.05 940.38 912.36 935.93 0 +6.11(+0.66%)
Apr 15, 2009 917.31 933.86 911.63 929.82 0 +17.20(+1.88%)
Apr 14, 2009 916.69 920.91 905.44 912.62 0 -20.26(-2.17%)
Apr 13, 2009 911.16 940.49 903.32 932.88 0 +7.62(+0.82%)
Apr 10, 2009 922.88 933.15 910.82 925.26 0 +0.00(+0.00%)
Apr 09, 2009 922.88 933.15 910.82 925.26 0 -9.77(-1.05%)
Apr 08, 2009 931.95 945.46 918.23 935.03 0 +3.83(+0.41%)
Apr 07, 2009 928.19 947.37 919.13 931.20 0 +11.29(+1.23%)
Apr 06, 2009 916.77 926.15 906.70 919.92 0 -7.63(-0.82%)
Apr 03, 2009 917.27 935.03 908.29 927.55 0 +3.83(+0.41%)
Apr 02, 2009 918.81 933.39 910.92 923.72 0 +24.68(+2.75%)
Apr 01, 2009 881.25 904.13 875.49 899.04 0 +14.12(+1.60%)
Mar 31, 2009 883.11 893.50 870.86 884.92 0 +7.30(+0.83%)
Mar 30, 2009 873.04 880.05 865.83 877.62 0 -13.01(-1.46%)
Mar 27, 2009 895.04 902.78 883.80 890.63 0 -15.20(-1.68%)
Mar 26, 2009 908.74 916.32 890.38 905.84 0 -8.55(-0.94%)
Mar 25, 2009 913.82 929.53 893.24 914.38 0 -3.98(-0.43%)
Mar 24, 2009 923.44 936.37 911.04 918.36 0 -0.32(-0.04%)
Mar 23, 2009 897.60 918.83 896.71 918.69 0 +35.02(+3.96%)
Mar 20, 2009 894.70 902.79 882.73 883.67 0 -5.94(-0.67%)
Mar 19, 2009 900.01 905.89 883.73 889.61 0 -8.50(-0.95%)
Mar 18, 2009 887.11 907.50 875.42 898.12 0 -0.52(-0.06%)
Mar 17, 2009 878.17 905.90 870.24 898.64 0 +0.65(+0.07%)
Mar 16, 2009 905.32 912.50 894.27 897.99 0 +4.83(+0.54%)
Mar 13, 2009 886.40 898.97 872.65 893.16 0 +15.43(+1.76%)
Mar 12, 2009 836.66 880.73 832.93 877.73 0 +32.18(+3.81%)
Mar 11, 2009 844.90 856.30 836.07 845.55 0 +18.05(+2.18%)
Mar 10, 2009 820.25 837.60 809.00 827.50 0 +19.25(+2.38%)
Mar 09, 2009 805.99 825.97 798.37 808.25 0 -17.78(-2.15%)
Mar 06, 2009 829.78 840.19 809.63 826.02 0 +7.86(+0.96%)
Mar 05, 2009 845.69 847.68 813.61 818.17 0 -33.01(-3.88%)
Mar 04, 2009 836.49 863.32 827.78 851.17 0 +16.30(+1.95%)
Mar 03, 2009 860.12 864.79 830.05 834.88 0 -30.64(-3.54%)
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.