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 (%)
Dec 30, 2016 2956 2956 2956 2956 0 -20.88(-0.70%)
Dec 29, 2016 2954 2986 2950 2977 0 +20.60(+0.70%)
Dec 28, 2016 2969 2975 2945 2956 0 -15.58(-0.52%)
Dec 27, 2016 2966 2982 2962 2972 0 +3.04(+0.10%)
Dec 23, 2016 2969 2969 2969 2969 0 -17.83(-0.60%)
Dec 22, 2016 2963 3009 2954 2987 0 +32.05(+1.08%)
Dec 21, 2016 2956 2984 2936 2955 0 +8.38(+0.28%)
Dec 20, 2016 2901 2958 2890 2946 0 +26.68(+0.91%)
Dec 19, 2016 2918 2927 2897 2919 0 +5.48(+0.19%)
Dec 16, 2016 2904 2930 2881 2914 0 +16.46(+0.57%)
Dec 15, 2016 2875 2910 2844 2898 0 +22.82(+0.79%)
Dec 14, 2016 2912 2926 2864 2875 0 -33.77(-1.16%)
Dec 13, 2016 2913 2941 2895 2908 0 -3.41(-0.12%)
Dec 12, 2016 2897 2939 2882 2912 0 +18.64(+0.64%)
Dec 09, 2016 2841 2907 2832 2893 0 +52.52(+1.85%)
Dec 08, 2016 2849 2867 2824 2841 0 -10.06(-0.35%)
Dec 07, 2016 2832 2857 2809 2851 0 +21.47(+0.76%)
Dec 06, 2016 2810 2836 2795 2829 0 +24.21(+0.86%)
Dec 05, 2016 2782 2823 2765 2805 0 +26.25(+0.94%)
Dec 02, 2016 2764 2797 2751 2779 0 +22.29(+0.81%)
Dec 01, 2016 2765 2791 2736 2757 0 -13.34(-0.48%)
Nov 30, 2016 2793 2811 2766 2770 0 -36.30(-1.29%)
Nov 29, 2016 2799 2827 2775 2806 0 +4.67(+0.17%)
Nov 28, 2016 2797 2824 2789 2802 0 +4.29(+0.15%)
Nov 25, 2016 2797 2806 2779 2797 0 +12.92(+0.46%)
Nov 23, 2016 2784 2784 2784 2784 0 -16.23(-0.58%)
Nov 22, 2016 2812 2826 2792 2801 0 +2.85(+0.10%)
Nov 21, 2016 2810 2824 2769 2798 0 -23.79(-0.84%)
Nov 18, 2016 2831 2854 2803 2821 0 -12.84(-0.45%)
Nov 17, 2016 2832 2858 2804 2834 0 -4.92(-0.17%)
Nov 16, 2016 2834 2866 2828 2839 0 +3.20(+0.11%)
Nov 15, 2016 2828 2859 2819 2836 0 +9.95(+0.35%)
Nov 14, 2016 2774 2832 2753 2826 0 +45.44(+1.63%)
Nov 11, 2016 2771 2810 2740 2781 0 +7.28(+0.26%)
Nov 10, 2016 2876 2880 2764 2773 0 -114.08(-3.95%)
Nov 09, 2016 2845 2903 2810 2887 0 -17.30(-0.60%)
Nov 08, 2016 2911 2953 2898 2905 0 -5.28(-0.18%)
Nov 07, 2016 2885 2917 2878 2910 0 +47.08(+1.64%)
Nov 04, 2016 2886 2899 2854 2863 0 -19.41(-0.67%)
Nov 03, 2016 2913 2921 2874 2882 0 -33.28(-1.14%)
Nov 02, 2016 2921 2937 2894 2916 0 -11.34(-0.39%)
Nov 01, 2016 2948 2952 2910 2927 0 -17.20(-0.58%)
Oct 31, 2016 2944 2961 2914 2944 0 +3.06(+0.10%)
Oct 28, 2016 2825 2972 2820 2941 0 +167.56(+6.04%)
Oct 27, 2016 2809 2833 2768 2774 0 -18.67(-0.67%)
Oct 26, 2016 2781 2809 2766 2792 0 +10.45(+0.38%)
Oct 25, 2016 2777 2789 2759 2782 0 +7.97(+0.29%)
Oct 24, 2016 2794 2805 2761 2774 0 -1.18(-0.04%)
Oct 21, 2016 2757 2780 2729 2775 0 +14.65(+0.53%)
Oct 20, 2016 2773 2782 2751 2760 0 -11.48(-0.41%)
Oct 19, 2016 2788 2795 2756 2772 0 -16.36(-0.59%)
Oct 18, 2016 2807 2816 2780 2788 0 -2.78(-0.10%)
Oct 17, 2016 2777 2796 2766 2791 0 +13.74(+0.49%)
Oct 14, 2016 2764 2798 2761 2777 0 +22.12(+0.80%)
Oct 13, 2016 2723 2764 2709 2755 0 +21.15(+0.77%)
Oct 12, 2016 2725 2745 2719 2734 0 +11.31(+0.42%)
Oct 11, 2016 2754 2760 2713 2723 0 -28.17(-1.02%)
Oct 10, 2016 2744 2780 2738 2751 0 +9.68(+0.35%)
Oct 07, 2016 2741 2741 2712 2741 0 +4.45(+0.16%)
Oct 06, 2016 2714 2752 2711 2737 0 +17.38(+0.64%)
Oct 05, 2016 2723 2739 2709 2719 0 -2.46(-0.09%)
Oct 04, 2016 2735 2751 2716 2722 0 -2.16(-0.08%)
Sep 26, 2016 2729 2748 2719 2724 0 -13.60(-0.50%)
Sep 23, 2016 2739 2790 2709 2738 0 -13.10(-0.48%)
Sep 22, 2016 2756 2773 2734 2751 0 -0.15(-0.01%)
Sep 21, 2016 2728 2760 2718 2751 0 +22.45(+0.82%)
Sep 20, 2016 2732 2747 2725 2728 0 -0.21(-0.01%)
Sep 19, 2016 2736 2749 2719 2729 0 +4.24(+0.16%)
Sep 16, 2016 2740 2754 2716 2724 0 -15.27(-0.56%)
Sep 15, 2016 2726 2751 2715 2740 0 +5.71(+0.21%)
Sep 14, 2016 2747 2754 2723 2734 0 -2.43(-0.09%)
Sep 13, 2016 2771 2776 2734 2736 0 -43.22(-1.55%)
Sep 12, 2016 2758 2789 2732 2780 0 +30.63(+1.11%)
Sep 09, 2016 2803 2806 2746 2749 0 -66.01(-2.35%)
Sep 08, 2016 2839 2845 2809 2815 0 -24.78(-0.87%)
Sep 07, 2016 2851 2858 2828 2840 0 -14.16(-0.50%)
Sep 06, 2016 2850 2860 2832 2854 0 +13.44(+0.47%)
Sep 02, 2016 2840 2840 2840 2840 0 -2.18(-0.08%)
Sep 01, 2016 2854 2866 2834 2843 0 -4.86(-0.17%)
Aug 31, 2016 2852 2884 2833 2847 0 +2.42(+0.09%)
Aug 30, 2016 2834 2862 2817 2845 0 -293.31(-9.35%)
Aug 29, 2016 3104 3147 3104 3138 0 +26.21(+0.84%)
Aug 26, 2016 3122 3158 3104 3112 0 -4.57(-0.15%)
Aug 25, 2016 3113 3143 3106 3117 0 +5.12(+0.16%)
Aug 24, 2016 3158 3162 3108 3112 0 -53.55(-1.69%)
Aug 23, 2016 3174 3191 3153 3165 0 -21.38(-0.67%)
Aug 22, 2016 3173 3195 3164 3186 0 +5.95(+0.19%)
Aug 19, 2016 3158 3194 3140 3181 0 +18.89(+0.60%)
Aug 18, 2016 3165 3186 3129 3162 0 +2.97(+0.09%)
Aug 17, 2016 3115 3168 3105 3159 0 +48.46(+1.56%)
Aug 16, 2016 3109 3123 3095 3110 0 -10.48(-0.34%)
Aug 15, 2016 3110 3146 3098 3121 0 +11.75(+0.38%)
Aug 12, 2016 3123 3142 3108 3109 0 -18.43(-0.59%)
Aug 11, 2016 3121 3147 3097 3127 0 +9.90(+0.32%)
Aug 10, 2016 3088 3130 3082 3117 0 +34.92(+1.13%)
Aug 09, 2016 3086 3104 3078 3083 0 -8.58(-0.28%)
Aug 08, 2016 3114 3123 3072 3091 0 -24.26(-0.78%)
Aug 05, 2016 3096 3127 3086 3115 0 +24.76(+0.80%)
Aug 04, 2016 3089 3111 3073 3091 0 +8.13(+0.26%)
Aug 03, 2016 3119 3125 3060 3083 0 -36.17(-1.16%)
Aug 02, 2016 3087 3137 3063 3119 0 +25.82(+0.83%)
Aug 01, 2016 3057 3106 3039 3093 0 -5.60(-0.18%)
Jul 29, 2016 3102 3131 3077 3098 0 -10.64(-0.34%)
Jul 28, 2016 3066 3134 3032 3109 0 +75.17(+2.48%)
Jul 27, 2016 3080 3080 3029 3034 0 -34.09(-1.11%)
Jul 26, 2016 3102 3118 3055 3068 0 -33.38(-1.08%)
Jul 25, 2016 3089 3115 3083 3101 0 +21.18(+0.69%)
Jul 22, 2016 3074 3092 3064 3080 0 +4.42(+0.14%)
Jul 21, 2016 3070 3085 3047 3076 0 +12.73(+0.42%)
Jul 20, 2016 3061 3074 3044 3063 0 -4.88(-0.16%)
Jul 19, 2016 3068 3079 3050 3068 0 -3.63(-0.12%)
Jul 18, 2016 3094 3113 3056 3072 0 -29.62(-0.96%)
Jul 15, 2016 3046 3136 3029 3101 0 +63.94(+2.11%)
Jul 14, 2016 3053 3081 3029 3037 0 -3.02(-0.10%)
Jul 13, 2016 3049 3078 3032 3040 0 -11.70(-0.38%)
Jul 12, 2016 3090 3102 3050 3052 0 -32.18(-1.04%)
Jul 11, 2016 3096 3152 3071 3084 0 -13.62(-0.44%)
Jul 08, 2016 3098 3101 3076 3098 0 +21.80(+0.71%)
Jul 07, 2016 3074 3100 3045 3076 0 +21.34(+0.70%)
Jul 06, 2016 3055 3055 3055 3055 0 -36.26(-1.17%)
Jul 05, 2016 3085 3163 3053 3091 0 -43.65(-1.39%)
Jul 01, 2016 3135 3135 3135 3135 0 -34.24(-1.08%)
Jun 30, 2016 2766 3275 2759 3169 0 +412.76(+14.98%)
Jun 29, 2016 2751 2760 2725 2756 0 +32.20(+1.18%)
Jun 28, 2016 2743 2753 2696 2724 0 -13.85(-0.51%)
Jun 27, 2016 2745 2749 2713 2738 0 -26.64(-0.96%)
Jun 24, 2016 2709 2783 2699 2764 0 +7.70(+0.28%)
Jun 23, 2016 2772 2777 2731 2757 0 +1.53(+0.06%)
Jun 22, 2016 2760 2767 2743 2755 0 -4.12(-0.15%)
Jun 21, 2016 2752 2767 2738 2759 0 +17.08(+0.62%)
Jun 20, 2016 2752 2774 2737 2742 0 -6.15(-0.22%)
Jun 17, 2016 2735 2752 2703 2748 0 +12.61(+0.46%)
Jun 16, 2016 2715 2739 2704 2736 0 +18.85(+0.69%)
Jun 15, 2016 2729 2741 2698 2717 0 -10.36(-0.38%)
Jun 14, 2016 2693 2737 2678 2727 0 +23.53(+0.87%)
Jun 13, 2016 2724 2743 2701 2704 0 -34.59(-1.26%)
Jun 10, 2016 2734 2765 2707 2738 0 -7.03(-0.26%)
Jun 09, 2016 2678 2759 2667 2745 0 +63.49(+2.37%)
Jun 08, 2016 2664 2687 2644 2682 0 +18.60(+0.70%)
Jun 07, 2016 2659 2676 2651 2663 0 +6.58(+0.25%)
Jun 06, 2016 2655 2680 2637 2657 0 +2.51(+0.09%)
Jun 03, 2016 2626 2663 2625 2654 0 +31.43(+1.20%)
Jun 02, 2016 2623 2629 2598 2623 0 -5.27(-0.20%)
Jun 01, 2016 2622 2643 2605 2628 0 +8.83(+0.34%)
May 31, 2016 2618 2637 2591 2619 0 +6.06(+0.23%)
May 27, 2016 2613 2613 2613 2613 0 +11.16(+0.43%)
May 26, 2016 2586 2620 2577 2602 0 +20.38(+0.79%)
May 25, 2016 2588 2597 2568 2582 0 -1.34(-0.05%)
May 24, 2016 2570 2597 2558 2583 0 +18.21(+0.71%)
May 23, 2016 2554 2587 2546 2565 0 -4.54(-0.18%)
May 20, 2016 2567 2574 2551 2569 0 +11.07(+0.43%)
May 19, 2016 2528 2559 2515 2558 0 +19.08(+0.75%)
May 18, 2016 2551 2573 2524 2539 0 -26.18(-1.02%)
May 17, 2016 2609 2623 2554 2565 0 -51.68(-1.97%)
May 16, 2016 2607 2626 2600 2617 0 +8.05(+0.31%)
May 13, 2016 2622 2637 2601 2609 0 -17.02(-0.65%)
May 12, 2016 2607 2631 2593 2626 0 +27.27(+1.05%)
May 11, 2016 2615 2631 2583 2599 0 -20.92(-0.80%)
May 10, 2016 2606 2625 2599 2620 0 +24.82(+0.96%)
May 09, 2016 2583 2614 2571 2595 0 +15.11(+0.59%)
May 06, 2016 2576 2586 2539 2580 0 -4.72(-0.18%)
May 05, 2016 2594 2620 2576 2584 0 -9.05(-0.35%)
May 04, 2016 2591 2614 2576 2593 0 -11.63(-0.45%)
May 03, 2016 2625 2652 2598 2605 0 -29.77(-1.13%)
May 02, 2016 2623 2644 2610 2635 0 +10.93(+0.42%)
Apr 29, 2016 2593 2635 2579 2624 0 +31.43(+1.21%)
Apr 28, 2016 2563 2609 2553 2592 0 +19.39(+0.75%)
Apr 27, 2016 2544 2580 2530 2573 0 +35.77(+1.41%)
Apr 26, 2016 2499 2547 2490 2537 0 -40.53(-1.57%)
Apr 25, 2016 2556 2597 2545 2578 0 +18.44(+0.72%)
Apr 22, 2016 2536 2560 2525 2559 0 +26.73(+1.06%)
Apr 21, 2016 2578 2594 2532 2533 0 -48.57(-1.88%)
Apr 20, 2016 2614 2638 2570 2581 0 -75.44(-2.84%)
Apr 19, 2016 2645 2671 2634 2657 0 +17.04(+0.65%)
Apr 18, 2016 2626 2648 2620 2640 0 +10.45(+0.40%)
Apr 15, 2016 2592 2631 2579 2629 0 +39.31(+1.52%)
Apr 14, 2016 2591 2608 2581 2590 0 -1.18(-0.05%)
Apr 13, 2016 2592 2600 2570 2591 0 +3.45(+0.13%)
Apr 12, 2016 2564 2597 2553 2588 0 +20.43(+0.80%)
Apr 11, 2016 2580 2594 2564 2567 0 -5.26(-0.20%)
Apr 08, 2016 2554 2575 2547 2572 0 +27.30(+1.07%)
Apr 07, 2016 2549 2561 2517 2545 0 -21.35(-0.83%)
Apr 06, 2016 2554 2576 2537 2566 0 +12.60(+0.49%)
Apr 05, 2016 2593 2599 2544 2554 0 -32.67(-1.26%)
Apr 04, 2016 2629 2638 2581 2586 0 -39.23(-1.49%)
Apr 01, 2016 2574 2631 2571 2626 0 +42.96(+1.66%)
Mar 31, 2016 2564 2591 2559 2583 0 +9.79(+0.38%)
Mar 30, 2016 2581 2589 2555 2573 0 -0.71(-0.03%)
Mar 29, 2016 2520 2576 2516 2574 0 +48.24(+1.91%)
Mar 28, 2016 2517 2543 2513 2525 0 +13.49(+0.54%)
Mar 24, 2016 2512 2512 2512 2512 0 +3.88(+0.15%)
Mar 23, 2016 2500 2529 2488 2508 0 +9.05(+0.36%)
Mar 22, 2016 2530 2540 2496 2499 0 -38.34(-1.51%)
Mar 21, 2016 2533 2550 2515 2537 0 -4.36(-0.17%)
Mar 18, 2016 2582 2589 2527 2542 0 -36.88(-1.43%)
Mar 17, 2016 2580 2595 2565 2579 0 +6.09(+0.24%)
Mar 16, 2016 2557 2582 2537 2572 0 +11.07(+0.43%)
Mar 15, 2016 2554 2575 2530 2561 0 -2.83(-0.11%)
Mar 14, 2016 2566 2579 2551 2564 0 -9.30(-0.36%)
Mar 11, 2016 2560 2584 2557 2574 0 +22.28(+0.87%)
Mar 10, 2016 2575 2580 2540 2551 0 -12.77(-0.50%)
Mar 09, 2016 2561 2586 2545 2564 0 +13.51(+0.53%)
Mar 08, 2016 2538 2566 2530 2551 0 -4.50(-0.18%)
Mar 07, 2016 2563 2583 2542 2555 0 -24.02(-0.93%)
Mar 04, 2016 2567 2594 2556 2579 0 +1.40(+0.05%)
Mar 03, 2016 2547 2581 2539 2578 0 +30.17(+1.18%)
Mar 02, 2016 2537 2554 2518 2547 0 +12.99(+0.51%)
Mar 01, 2016 2530 2549 2519 2534 0 +26.17(+1.04%)
Feb 29, 2016 2498 2532 2490 2508 0 +8.01(+0.32%)
Feb 26, 2016 2536 2537 2488 2500 0 -31.94(-1.26%)
Feb 25, 2016 2501 2537 2486 2532 0 +31.37(+1.25%)
Feb 24, 2016 2471 2508 2461 2501 0 +19.68(+0.79%)
Feb 23, 2016 2476 2494 2454 2481 0 -10.32(-0.41%)
Feb 22, 2016 2523 2530 2477 2492 0 -11.35(-0.45%)
Feb 19, 2016 2485 2517 2470 2503 0 +19.78(+0.80%)
Feb 18, 2016 2504 2506 2465 2483 0 -24.85(-0.99%)
Feb 17, 2016 2482 2532 2475 2508 0 +32.83(+1.33%)
Feb 16, 2016 2467 2483 2438 2475 0 +17.50(+0.71%)
Feb 12, 2016 2458 2458 2458 2458 0 +40.23(+1.66%)
Feb 11, 2016 2429 2434 2392 2417 0 -34.88(-1.42%)
Feb 10, 2016 2455 2493 2445 2452 0 -0.50(-0.02%)
Feb 09, 2016 2433 2470 2411 2453 0 -9.58(-0.39%)
Feb 08, 2016 2397 2475 2391 2462 0 +55.94(+2.32%)
Feb 05, 2016 2435 2451 2396 2406 0 -23.17(-0.95%)
Feb 04, 2016 2434 2459 2415 2430 0 -5.03(-0.21%)
Feb 03, 2016 2452 2467 2423 2435 0 -16.53(-0.67%)
Feb 02, 2016 2430 2468 2414 2451 0 -5.02(-0.20%)
Feb 01, 2016 2428 2483 2418 2456 0 +27.14(+1.12%)
Jan 29, 2016 2398 2434 2383 2429 0 +37.92(+1.59%)
Jan 28, 2016 2358 2423 2273 2391 0 +68.36(+2.94%)
Jan 27, 2016 2340 2366 2317 2323 0 -16.73(-0.72%)
Jan 26, 2016 2312 2351 2299 2339 0 +37.14(+1.61%)
Jan 25, 2016 2333 2344 2283 2302 0 -40.72(-1.74%)
Jan 22, 2016 2333 2367 2325 2343 0 +25.67(+1.11%)
Jan 21, 2016 2325 2337 2294 2317 0 -8.68(-0.37%)
Jan 20, 2016 2295 2344 2260 2326 0 +11.03(+0.48%)
Jan 19, 2016 2297 2325 2287 2315 0 +28.23(+1.23%)
Jan 15, 2016 2287 2287 2287 2287 0 -36.49(-1.57%)
Jan 14, 2016 2308 2339 2289 2323 0 +27.25(+1.19%)
Jan 13, 2016 2334 2342 2289 2296 0 -33.60(-1.44%)
Jan 12, 2016 2330 2338 2302 2330 0 +19.92(+0.86%)
Jan 11, 2016 2315 2334 2290 2310 0 -19.83(-0.85%)
Jan 08, 2016 2359 2368 2323 2330 0 -20.51(-0.87%)
Jan 07, 2016 2377 2391 2342 2350 0 -58.70(-2.44%)
Jan 06, 2016 2383 2419 2368 2409 0 -0.65(-0.03%)
Jan 05, 2016 2434 2446 2397 2409 0 -12.92(-0.53%)
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.