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 (%)
Jun 28, 2019 3855 3871 3824 3844 0 -12.24(-0.32%)
Jun 27, 2019 3827 3860 3810 3856 0 +20.12(+0.52%)
Jun 26, 2019 3896 3907 3834 3836 0 -77.96(-1.99%)
Jun 25, 2019 3926 3940 3886 3914 0 -9.42(-0.24%)
Jun 24, 2019 3922 3955 3908 3923 0 +15.18(+0.39%)
Jun 21, 2019 3930 3947 3906 3908 0 -22.43(-0.57%)
Jun 20, 2019 3917 3942 3864 3930 0 -0.61(-0.02%)
Jun 19, 2019 3937 3948 3910 3931 0 -8.53(-0.22%)
Jun 18, 2019 3950 3963 3889 3939 0 +6.98(+0.18%)
Jun 17, 2019 3954 3965 3898 3932 0 -17.33(-0.44%)
Jun 14, 2019 3937 3972 3918 3950 0 +19.44(+0.49%)
Jun 13, 2019 3958 3979 3921 3930 0 -17.58(-0.45%)
Jun 12, 2019 3927 3958 3921 3948 0 +29.00(+0.74%)
Jun 11, 2019 3914 3935 3889 3919 0 +7.06(+0.18%)
Jun 10, 2019 3947 3958 3892 3912 0 -35.51(-0.90%)
Jun 07, 2019 3927 3986 3922 3947 0 +32.13(+0.82%)
Jun 06, 2019 3894 3926 3863 3915 0 +32.24(+0.83%)
Jun 05, 2019 3833 3905 3812 3883 0 +64.24(+1.68%)
Jun 04, 2019 3790 3833 3782 3819 0 +29.81(+0.79%)
Jun 03, 2019 3781 3814 3756 3789 0 +9.69(+0.26%)
May 31, 2019 3728 3791 3705 3779 0 +27.45(+0.73%)
May 30, 2019 3712 3756 3694 3752 0 +57.13(+1.55%)
May 29, 2019 3663 3707 3650 3695 0 +22.21(+0.60%)
May 28, 2019 3732 3745 3667 3672 0 -49.54(-1.33%)
May 24, 2019 3723 3746 3706 3722 0 -0.08(-0.00%)
May 23, 2019 3718 3760 3709 3722 0 -32.45(-0.86%)
May 22, 2019 3725 3769 3714 3755 0 +34.93(+0.94%)
May 21, 2019 3699 3729 3680 3720 0 +36.32(+0.99%)
May 20, 2019 3670 3696 3665 3683 0 +10.37(+0.28%)
May 17, 2019 3655 3706 3646 3673 0 +0.43(+0.01%)
May 16, 2019 3654 3690 3638 3672 0 +16.33(+0.45%)
May 15, 2019 3636 3664 3627 3656 0 +17.31(+0.48%)
May 14, 2019 3626 3655 3616 3639 0 +7.35(+0.20%)
May 13, 2019 3612 3648 3597 3631 0 -6.43(-0.18%)
May 10, 2019 3603 3646 3582 3638 0 +35.09(+0.97%)
May 09, 2019 3582 3608 3547 3603 0 +15.64(+0.44%)
May 08, 2019 3573 3608 3556 3587 0 +13.34(+0.37%)
May 07, 2019 3564 3581 3528 3574 0 +7.94(+0.22%)
May 06, 2019 3509 3580 3501 3566 0 +39.03(+1.11%)
May 03, 2019 3539 3557 3504 3527 0 -7.98(-0.23%)
May 02, 2019 3539 3610 3498 3535 0 -6.12(-0.17%)
May 01, 2019 3604 3615 3537 3541 0 -59.76(-1.66%)
Apr 30, 2019 3593 3617 3560 3601 0 +12.50(+0.35%)
Apr 29, 2019 3598 3606 3561 3588 0 -23.83(-0.66%)
Apr 26, 2019 3546 3638 3539 3612 0 +68.40(+1.93%)
Apr 25, 2019 3479 3603 3473 3544 0 +136.37(+4.00%)
Apr 24, 2019 3407 3437 3389 3407 0 -1.69(-0.05%)
Apr 23, 2019 3413 3438 3393 3409 0 -3.33(-0.10%)
Apr 22, 2019 3410 3434 3397 3412 0 -1.30(-0.04%)
Apr 18, 2019 3414 3429 3396 3414 0 +7.65(+0.22%)
Apr 17, 2019 3420 3424 3369 3406 0 -4.63(-0.14%)
Apr 16, 2019 3407 3426 3390 3411 0 +3.31(+0.10%)
Apr 15, 2019 3392 3410 3382 3407 0 +21.97(+0.65%)
Apr 12, 2019 3383 3402 3364 3385 0 -2.60(-0.08%)
Apr 11, 2019 3399 3407 3361 3388 0 -12.68(-0.37%)
Apr 10, 2019 3389 3404 3378 3401 0 +13.47(+0.40%)
Apr 09, 2019 3389 3410 3370 3387 0 -11.72(-0.34%)
Apr 08, 2019 3387 3404 3368 3399 0 +10.43(+0.31%)
Apr 05, 2019 3364 3396 3357 3388 0 +31.15(+0.93%)
Apr 04, 2019 3342 3370 3335 3357 0 +18.92(+0.57%)
Apr 03, 2019 3333 3357 3310 3338 0 +8.29(+0.25%)
Apr 02, 2019 3314 3336 3285 3330 0 +20.13(+0.61%)
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.