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 (%)
Jul 31, 2019 4322 4346 4265 4312 0 -13.95(-0.32%)
Jul 30, 2019 4309 4370 4293 4326 0 +8.36(+0.19%)
Jul 29, 2019 4336 4345 4279 4317 0 -22.43(-0.52%)
Jul 26, 2019 4276 4354 4214 4340 0 +95.04(+2.24%)
Jul 25, 2019 4073 4266 3985 4245 0 +56.94(+1.36%)
Jul 24, 2019 4178 4200 4132 4188 0 -9.22(-0.22%)
Jul 23, 2019 4206 4218 4171 4197 0 +2.93(+0.07%)
Jul 22, 2019 4160 4210 4156 4194 0 +47.45(+1.14%)
Jul 19, 2019 4193 4203 4142 4147 0 -56.53(-1.34%)
Jul 18, 2019 4164 4212 4131 4203 0 +49.17(+1.18%)
Jul 17, 2019 4087 4160 4063 4154 0 +128.69(+3.20%)
Jul 16, 2019 3995 4038 3972 4025 0 +45.46(+1.14%)
Jul 15, 2019 3969 4002 3945 3980 0 +28.57(+0.72%)
Jul 12, 2019 3961 3973 3933 3951 0 +4.94(+0.13%)
Jul 11, 2019 3985 3990 3928 3946 0 -38.25(-0.96%)
Jul 10, 2019 3980 4007 3967 3985 0 +6.80(+0.17%)
Jul 09, 2019 3978 3996 3958 3978 0 +1.37(+0.03%)
Jul 08, 2019 3963 3994 3959 3977 0 +8.64(+0.22%)
Jul 05, 2019 3945 3972 3910 3968 0 +22.45(+0.57%)
Jul 03, 2019 3909 3968 3900 3945 0 +45.76(+1.17%)
Jul 02, 2019 3856 3910 3852 3900 0 +47.72(+1.24%)
Jul 01, 2019 3864 3879 3828 3852 0 +8.44(+0.22%)
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%)
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.