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 (%)
Jan 31, 2018 3183 3225 3179 3209 0 +28.63(+0.90%)
Jan 30, 2018 3174 3199 3165 3181 0 -5.28(-0.17%)
Jan 29, 2018 3217 3234 3184 3186 0 -41.42(-1.28%)
Jan 26, 2018 3230 3249 3202 3227 0 +4.54(+0.14%)
Jan 25, 2018 3199 3232 3188 3223 0 +30.51(+0.96%)
Jan 24, 2018 3192 3214 3167 3192 0 -0.21(-0.01%)
Jan 23, 2018 3177 3208 3164 3193 0 +15.22(+0.48%)
Jan 22, 2018 3166 3182 3156 3177 0 +14.02(+0.44%)
Jan 19, 2018 3130 3171 3128 3163 0 +43.01(+1.38%)
Jan 18, 2018 3154 3160 3110 3120 0 -27.89(-0.89%)
Jan 17, 2018 3136 3174 3126 3148 0 +18.48(+0.59%)
Jan 16, 2018 3106 3162 3104 3130 0 -23.80(-0.75%)
Jan 12, 2018 3154 3154 3154 3154 0 -19.36(-0.61%)
Jan 11, 2018 3181 3192 3157 3173 0 -9.18(-0.29%)
Jan 10, 2018 3198 3218 3150 3182 0 -75.49(-2.32%)
Jan 09, 2018 3272 3279 3252 3258 0 -12.17(-0.37%)
Jan 08, 2018 3254 3288 3241 3270 0 +22.10(+0.68%)
Jan 05, 2018 3238 3255 3205 3248 0 +21.46(+0.67%)
Jan 04, 2018 3216 3237 3207 3226 0 +23.83(+0.74%)
Jan 03, 2018 3224 3231 3194 3202 0 -17.75(-0.55%)
Jan 02, 2018 3245 3270 3200 3220 0 -20.95(-0.65%)
Dec 29, 2017 3241 3241 3241 3241 0 -21.99(-0.67%)
Dec 28, 2017 3283 3286 3251 3263 0 -11.16(-0.34%)
Dec 27, 2017 3296 3306 3264 3274 0 -16.38(-0.50%)
Dec 26, 2017 3282 3307 3274 3291 0 +9.11(+0.28%)
Dec 22, 2017 3285 3298 3267 3281 0 +3.64(+0.11%)
Dec 21, 2017 3290 3302 3266 3278 0 -5.15(-0.16%)
Dec 20, 2017 3292 3304 3256 3283 0 -0.64(-0.02%)
Dec 19, 2017 3275 3298 3267 3284 0 +24.21(+0.74%)
Dec 18, 2017 3236 3290 3217 3259 0 +2.07(+0.06%)
Dec 15, 2017 3241 3278 3226 3257 0 +25.71(+0.80%)
Dec 14, 2017 3227 3254 3218 3232 0 +0.37(+0.01%)
Dec 13, 2017 3226 3247 3217 3231 0 +5.36(+0.17%)
Dec 12, 2017 3225 3232 3191 3226 0 +16.08(+0.50%)
Dec 11, 2017 3214 3218 3187 3210 0 -7.38(-0.23%)
Dec 08, 2017 3231 3235 3207 3217 0 -14.66(-0.45%)
Dec 07, 2017 3225 3244 3207 3232 0 -6.24(-0.19%)
Dec 06, 2017 3213 3245 3204 3238 0 +22.70(+0.71%)
Dec 05, 2017 3224 3241 3194 3215 0 -6.90(-0.21%)
Dec 04, 2017 3188 3195 3187 3222 0 +49.00(+1.54%)
Dec 01, 2017 3176 3178 3126 3173 0 +1.01(+0.03%)
Nov 30, 2017 3166 3201 3153 3172 0 +4.81(+0.15%)
Nov 29, 2017 3150 3198 3134 3167 0 +18.59(+0.59%)
Nov 28, 2017 3117 3154 3099 3149 0 +40.21(+1.29%)
Nov 27, 2017 3092 3118 3073 3109 0 +23.20(+0.75%)
Nov 24, 2017 3107 3113 3083 3085 0 -15.20(-0.49%)
Nov 22, 2017 3110 3125 3093 3101 0 -7.76(-0.25%)
Nov 21, 2017 3122 3154 3099 3108 0 -34.06(-1.08%)
Nov 20, 2017 3116 3162 3096 3142 0 +45.73(+1.48%)
Nov 17, 2017 3094 3138 3086 3097 0 -7.33(-0.24%)
Nov 16, 2017 3061 3118 3046 3104 0 +63.92(+2.10%)
Nov 15, 2017 3086 3127 3021 3040 0 -57.82(-1.87%)
Nov 14, 2017 3058 3117 3042 3098 0 +36.40(+1.19%)
Nov 13, 2017 3078 3100 3056 3062 0 -11.20(-0.36%)
Nov 10, 2017 3045 3087 3040 3073 0 +14.39(+0.47%)
Nov 09, 2017 3050 3078 3045 3058 0 -1.72(-0.06%)
Nov 08, 2017 3014 3066 3009 3060 0 +47.16(+1.57%)
Nov 07, 2017 2975 3022 2962 3013 0 +34.25(+1.15%)
Nov 06, 2017 3017 3024 2968 2979 0 -34.94(-1.16%)
Nov 03, 2017 3031 3043 3008 3014 0 -22.11(-0.73%)
Nov 02, 2017 3040 3046 3007 3036 0 -8.80(-0.29%)
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.