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 30, 2010 538.98 1445 1435 1437 0 -1.78(-0.12%)
Jun 29, 2010 553.96 1452 1437 1438 0 -11.26(-0.78%)
Jun 25, 2010 552.55 1460 1444 1450 0 -5.12(-0.35%)
Jun 24, 2010 558.14 1461 1452 1455 0 -1.43(-0.10%)
Jun 23, 2010 557.09 1461 1448 1456 0 +2.05(+0.14%)
Jun 22, 2010 559.96 1464 1453 1454 0 -2.81(-0.19%)
Jun 21, 2010 573.56 1474 1454 1457 0 -8.47(-0.58%)
Jun 18, 2010 568.08 1474 1463 1465 0 -2.00(-0.14%)
Jun 17, 2010 567.28 1470 1458 1467 0 +3.98(+0.27%)
Jun 16, 2010 562.29 1466 1453 1463 0 -0.99(-0.07%)
Jun 15, 2010 571.94 1473 1458 1464 0 -1.05(-0.07%)
Jun 14, 2010 571.49 1472 1462 1466 0 +1.32(+0.09%)
Jun 11, 2010 1468 1473 1459 1464 0 -7.89(-0.54%)
Jun 10, 2010 572.23 1475 1465 1472 0 +10.17(+0.70%)
Jun 09, 2010 557.51 1468 1452 1462 0 +7.32(+0.50%)
Jun 08, 2010 540.94 1455 1437 1455 0 +17.75(+1.24%)
Jun 07, 2010 538.67 1446 1432 1437 0 +0.66(+0.05%)
Jun 04, 2010 539.00 1446 1434 1436 0 -11.66(-0.81%)
Jun 03, 2010 545.82 1452 1441 1448 0 +5.58(+0.39%)
Jun 02, 2010 538.45 1443 1432 1442 0 +9.76(+0.68%)
Jun 01, 2010 523.16 1442 1417 1433 0 +8.80(+0.62%)
May 28, 2010 1424 1424 1424 0 -5.90(-0.41%)
May 27, 2010 522.55 1431 1416 1430 0 +17.45(+1.24%)
May 26, 2010 517.22 1421 1410 1412 0 +0.30(+0.02%)
May 25, 2010 510.56 1413 1399 1412 0 -8.53(-0.60%)
May 24, 2010 520.23 1425 1414 1420 0 +0.08(+0.01%)
May 21, 2010 1412 1421 1403 1420 0 +2.89(+0.20%)
May 20, 2010 524.58 1426 1417 1417 0 -15.64(-1.09%)
May 19, 2010 536.66 1436 1427 1433 0 -2.63(-0.18%)
May 18, 2010 546.44 1445 1434 1436 0 -4.63(-0.32%)
May 17, 2010 540.73 1445 1428 1440 0 +4.41(+0.31%)
May 14, 2010 538.50 1442 1430 1436 0 -6.97(-0.48%)
May 13, 2010 550.25 1450 1441 1443 0 -5.39(-0.37%)
May 12, 2010 546.49 1450 1441 1448 0 +4.50(+0.31%)
May 11, 2010 1445 1450 1441 1444 0 -1.87(-0.13%)
May 10, 2010 544.45 1447 1440 1446 0 +19.97(+1.40%)
May 07, 2010 524.84 1434 1417 1426 0 +8.32(+0.59%)
May 06, 2010 537.31 1444 1402 1417 0 -21.92(-1.52%)
May 05, 2010 1443 1446 1437 1439 0 -5.79(-0.40%)
May 04, 2010 552.65 1452 1442 1445 0 -10.06(-0.69%)
May 03, 2010 555.10 1457 1446 1455 0 +5.77(+0.40%)
Apr 30, 2010 554.97 1456 1446 1449 0 -2.02(-0.14%)
Apr 29, 2010 1450 1454 1444 1451 0 +5.23(+0.36%)
Apr 28, 2010 550.69 1451 1443 1446 0 +0.59(+0.04%)
Apr 27, 2010 560.73 1459 1445 1446 0 -12.70(-0.87%)
Apr 26, 2010 554.17 1465 1449 1458 0 -9.23(-0.63%)
Apr 23, 2010 565.51 1469 1455 1467 0 +5.49(+0.38%)
Apr 22, 2010 544.16 1464 1438 1462 0 +27.06(+1.89%)
Apr 21, 2010 537.30 1440 1431 1435 0 -1.20(-0.08%)
Apr 20, 2010 533.45 1437 1428 1436 0 +7.37(+0.52%)
Apr 19, 2010 523.57 1429 1419 1429 0 +6.46(+0.45%)
Apr 16, 2010 528.91 1429 1417 1422 0 -5.77(-0.40%)
Apr 15, 2010 527.06 1430 1420 1428 0 +2.45(+0.17%)
Apr 14, 2010 525.25 1427 1418 1426 0 +4.15(+0.29%)
Apr 13, 2010 525.07 1425 1418 1421 0 -0.96(-0.07%)
Apr 12, 2010 522.89 1425 1419 1422 0 +2.31(+0.16%)
Apr 09, 2010 516.98 1423 1411 1420 0 +6.37(+0.45%)
Apr 08, 2010 511.03 1416 1405 1414 0 +3.06(+0.22%)
Apr 07, 2010 1408 1412 1405 1411 0 +1.48(+0.11%)
Apr 06, 2010 509.41 1410 1404 1409 0 +1.44(+0.10%)
Apr 05, 2010 509.88 1411 1405 1408 0 +3.11(+0.22%)
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.