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 30, 2014 2870 2886 2852 2874 0 +4.77(+0.17%)
May 29, 2014 2841 2878 2835 2869 0 +12.68(+0.44%)
May 28, 2014 2855 2876 2842 2857 0 +0.14(+0.00%)
May 27, 2014 2856 2872 2843 2856 0 +5.90(+0.21%)
May 23, 2014 2851 2851 2851 0 -3.27(-0.11%)
May 22, 2014 2844 2861 2830 2854 0 +7.28(+0.26%)
May 21, 2014 2854 2863 2826 2847 0 -14.65(-0.51%)
May 20, 2014 2841 2874 2832 2861 0 +21.61(+0.76%)
May 19, 2014 2822 2850 2820 2840 0 -2.39(-0.08%)
May 16, 2014 2832 2849 2822 2842 0 +8.13(+0.29%)
May 15, 2014 2826 2848 2812 2834 0 +0.00(+0.00%)
May 14, 2014 2856 2870 2829 2834 0 -23.84(-0.83%)
May 13, 2014 2836 2862 2834 2858 0 +23.66(+0.83%)
May 12, 2014 2830 2842 2818 2834 0 +6.20(+0.22%)
May 09, 2014 2840 2844 2809 2828 0 -8.91(-0.31%)
May 08, 2014 2854 2866 2826 2837 0 -17.68(-0.62%)
May 07, 2014 2844 2858 2825 2854 0 +22.36(+0.79%)
May 06, 2014 2864 2875 2816 2832 0 -39.04(-1.36%)
May 05, 2014 2846 2889 2826 2871 0 +15.12(+0.53%)
May 02, 2014 2827 2873 2821 2856 0 +25.27(+0.89%)
May 01, 2014 2834 2842 2812 2831 0 -8.84(-0.31%)
Apr 30, 2014 2836 2844 2824 2840 0 -0.42(-0.01%)
Apr 29, 2014 2852 2868 2836 2840 0 -7.52(-0.26%)
Apr 28, 2014 2859 2866 2821 2847 0 -4.39(-0.15%)
Apr 25, 2014 2848 2870 2821 2852 0 +2.17(+0.08%)
Apr 24, 2014 2948 2950 2824 2850 0 -101.71(-3.45%)
Apr 23, 2014 2948 2971 2937 2951 0 +7.38(+0.25%)
Apr 22, 2014 2956 2968 2934 2944 0 -8.94(-0.30%)
Apr 21, 2014 2961 2970 2941 2953 0 -9.51(-0.32%)
Apr 17, 2014 2962 2962 2962 0 +3.65(+0.12%)
Apr 16, 2014 2940 2961 2923 2959 0 +36.82(+1.26%)
Apr 15, 2014 2926 2936 2900 2922 0 +0.62(+0.02%)
Apr 14, 2014 2909 2941 2900 2921 0 +22.30(+0.77%)
Apr 11, 2014 2894 2916 2886 2899 0 -3.98(-0.14%)
Apr 10, 2014 2911 2941 2894 2903 0 -5.60(-0.19%)
Apr 09, 2014 2939 2957 2891 2909 0 -72.92(-2.45%)
Apr 08, 2014 3020 3027 2974 2982 0 -34.63(-1.15%)
Apr 07, 2014 3015 3037 3011 3016 0 +4.54(+0.15%)
Apr 04, 2014 3019 3051 3003 3012 0 +7.94(+0.26%)
Apr 03, 2014 3023 3032 2991 3004 0 -10.93(-0.36%)
Apr 02, 2014 3027 3043 2993 3015 0 -0.88(-0.03%)
Apr 01, 2014 3002 3031 2989 3016 0 -2.67(-0.09%)
Mar 31, 2014 3000 3028 2991 3018 0 +34.62(+1.16%)
Mar 28, 2014 2980 2995 2968 2984 0 +13.43(+0.45%)
Mar 27, 2014 2967 2999 2957 2970 0 +9.62(+0.32%)
Mar 26, 2014 2984 2997 2957 2961 0 -10.06(-0.34%)
Mar 25, 2014 2989 3011 2966 2971 0 -2.87(-0.10%)
Mar 24, 2014 3004 3019 2964 2973 0 -28.83(-0.96%)
Mar 21, 2014 3012 3025 2986 3002 0 +10.09(+0.34%)
Mar 20, 2014 2988 3009 2970 2992 0 +3.15(+0.11%)
Mar 19, 2014 3040 3045 2972 2989 0 -55.01(-1.81%)
Mar 18, 2014 3022 3050 3014 3044 0 +25.63(+0.85%)
Mar 17, 2014 3053 3059 3010 3018 0 -23.51(-0.77%)
Mar 14, 2014 3030 3068 3015 3042 0 +6.25(+0.21%)
Mar 13, 2014 3058 3067 3026 3036 0 -16.35(-0.54%)
Mar 12, 2014 3031 3060 3021 3052 0 +9.10(+0.30%)
Mar 11, 2014 3054 3066 3034 3043 0 -1.03(-0.03%)
Mar 10, 2014 3057 3072 3034 3044 0 -11.72(-0.38%)
Mar 07, 2014 3082 3096 3039 3056 0 -16.10(-0.52%)
Mar 06, 2014 3090 3101 3062 3072 0 -6.32(-0.21%)
Mar 05, 2014 3091 3105 3072 3078 0 -15.48(-0.50%)
Mar 04, 2014 3068 3106 3062 3094 0 +47.15(+1.55%)
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.