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 (%)
Sep 28, 2012 2300 2313 2275 2308 0 +3.22(+0.14%)
Sep 27, 2012 2301 2314 2285 2305 0 +6.84(+0.30%)
Sep 26, 2012 2280 2315 2267 2298 0 +18.92(+0.83%)
Sep 25, 2012 2304 2310 2275 2279 0 -18.62(-0.81%)
Sep 24, 2012 2296 2307 2285 2298 0 -0.29(-0.01%)
Sep 21, 2012 2301 2309 2280 2298 0 +8.73(+0.38%)
Sep 20, 2012 2284 2310 2271 2289 0 +2.56(+0.11%)
Sep 19, 2012 2282 2297 2270 2287 0 +8.17(+0.36%)
Sep 18, 2012 2267 2289 2256 2279 0 +23.15(+1.03%)
Sep 17, 2012 2258 2274 2241 2255 0 -2.21(-0.10%)
Sep 14, 2012 2311 2324 2251 2258 0 -52.97(-2.29%)
Sep 13, 2012 2270 2318 2263 2311 0 +38.85(+1.71%)
Sep 12, 2012 2271 2285 2258 2272 0 +5.03(+0.22%)
Sep 11, 2012 2287 2292 2263 2267 0 -17.07(-0.75%)
Sep 10, 2012 2296 2306 2281 2284 0 -14.41(-0.63%)
Sep 07, 2012 2306 2325 2281 2298 0 -15.65(-0.68%)
Sep 06, 2012 2289 2316 2284 2314 0 +29.25(+1.28%)
Sep 05, 2012 2280 2300 2258 2285 0 +8.07(+0.35%)
Sep 04, 2012 2256 2282 2248 2276 0 +25.28(+1.12%)
Aug 31, 2012 2251 2251 2251 0 +4.59(+0.20%)
Aug 30, 2012 2254 2265 2237 2247 0 -14.52(-0.64%)
Aug 29, 2012 2277 2283 2257 2261 0 -29.56(-1.29%)
Aug 27, 2012 2287 2299 2280 2291 0 +7.11(+0.31%)
Aug 24, 2012 2273 2297 2264 2284 0 +5.57(+0.24%)
Aug 23, 2012 2280 2288 2265 2278 0 -0.54(-0.02%)
Aug 22, 2012 2270 2290 2261 2279 0 +1.19(+0.05%)
Aug 21, 2012 2258 2289 2252 2277 0 +23.16(+1.03%)
Aug 20, 2012 2236 2259 2232 2254 0 +13.61(+0.61%)
Aug 17, 2012 2248 2261 2233 2241 0 -7.53(-0.33%)
Aug 16, 2012 2258 2272 2242 2248 0 -14.64(-0.65%)
Aug 15, 2012 2262 2284 2249 2263 0 -7.23(-0.32%)
Aug 14, 2012 2244 2280 2220 2270 0 +34.56(+1.55%)
Aug 13, 2012 2233 2244 2216 2235 0 -5.09(-0.23%)
Aug 11, 2012 2226 2247 2214 2241 0 +0.00(+0.00%)
Aug 10, 2012 2226 2247 2214 2241 0 +10.66(+0.48%)
Aug 09, 2012 2225 2239 2218 2230 0 -0.90(-0.04%)
Aug 08, 2012 2210 2249 2203 2231 0 +18.85(+0.85%)
Aug 07, 2012 2222 2238 2202 2212 0 -6.63(-0.30%)
Aug 06, 2012 2220 2239 2201 2219 0 +2.63(+0.12%)
Aug 03, 2012 2211 2236 2202 2216 0 +22.82(+1.04%)
Aug 02, 2012 2176 2207 2167 2193 0 +5.77(+0.26%)
Aug 01, 2012 2206 2223 2179 2187 0 -9.51(-0.43%)
Jul 31, 2012 2210 2217 2191 2197 0 -14.02(-0.63%)
Jul 30, 2012 2201 2219 2184 2211 0 -0.57(-0.03%)
Jul 27, 2012 2195 2226 2184 2211 0 +28.18(+1.29%)
Jul 26, 2012 2175 2210 2168 2183 0 +35.53(+1.65%)
Jul 25, 2012 2151 2173 2140 2148 0 -0.83(-0.04%)
Jul 24, 2012 2176 2179 2137 2149 0 -25.12(-1.16%)
Jul 23, 2012 2198 2208 2163 2174 0 -28.99(-1.32%)
Jul 20, 2012 2191 2209 2180 2203 0 -2.91(-0.13%)
Jul 19, 2012 2216 2223 2191 2206 0 -12.12(-0.55%)
Jul 18, 2012 2202 2224 2200 2218 0 +12.55(+0.57%)
Jul 17, 2012 2203 2221 2192 2205 0 +3.00(+0.14%)
Jul 16, 2012 2215 2240 2197 2202 0 -18.47(-0.83%)
Jul 14, 2012 2189 2222 2188 2221 0 +0.00(+0.00%)
Jul 13, 2012 2189 2222 2188 2221 0 -8.16(-0.37%)
Jul 12, 2012 2220 2238 2202 2229 0 +1.92(+0.09%)
Jul 11, 2012 2241 2245 2217 2227 0 -10.91(-0.49%)
Jul 10, 2012 2258 2267 2230 2238 0 -11.15(-0.50%)
Jul 09, 2012 2244 2255 2233 2249 0 +1.45(+0.06%)
Jul 06, 2012 2239 2259 2234 2247 0 -7.30(-0.32%)
Jul 05, 2012 2262 2275 2246 2255 0 -8.77(-0.39%)
Jul 03, 2012 2264 2264 2264 0 +21.19(+0.94%)
Jul 02, 2012 2232 2250 2217 2242 0 +9.09(+0.41%)
Jun 30, 2012 2169 2235 2168 2233 0 -1.37(-0.06%)
Jun 29, 2012 2169 2236 2168 2235 0 +76.18(+3.53%)
Jun 28, 2012 2132 2165 2127 2158 0 +54.69(+2.60%)
Jun 27, 2012 2105 2129 2096 2104 0 -9.86(-0.47%)
Jun 26, 2012 2079 2130 2077 2114 0 +36.62(+1.76%)
Jun 25, 2012 2088 2111 2075 2077 0 -35.00(-1.66%)
Jun 22, 2012 2106 2126 2107 2112 0 -2.00(-0.09%)
Jun 21, 2012 2163 2163 2112 2114 0 -38.39(-1.78%)
Jun 20, 2012 2140 2158 2132 2152 0 +6.05(+0.28%)
Jun 19, 2012 2127 2150 2123 2146 0 +20.12(+0.95%)
Jun 18, 2012 2103 2133 2100 2126 0 +15.95(+0.76%)
Jun 15, 2012 2097 2112 2089 2110 0 +20.96(+1.00%)
Jun 14, 2012 2090 2106 2074 2089 0 +6.44(+0.31%)
Jun 13, 2012 2063 2100 2057 2083 0 +34.39(+1.68%)
Jun 12, 2012 2040 2054 2035 2048 0 +12.50(+0.61%)
Jun 11, 2012 2062 2064 2033 2036 0 -16.44(-0.80%)
Jun 08, 2012 2030 2056 2021 2052 0 +24.33(+1.20%)
Jun 07, 2012 2053 2057 2024 2028 0 -8.84(-0.43%)
Jun 06, 2012 2019 2042 2015 2037 0 +26.85(+1.34%)
Jun 05, 2012 2002 2019 1995 2010 0 +3.39(+0.17%)
Jun 04, 2012 2004 2010 1989 2007 0 +1.48(+0.07%)
Jun 02, 2012 2011 2037 1999 2005 0 +0.00(+0.00%)
Jun 01, 2012 2011 2037 1999 2005 0 -36.74(-1.80%)
May 31, 2012 2056 2074 2037 2042 0 -13.11(-0.64%)
May 30, 2012 2053 2066 2049 2055 0 -13.80(-0.67%)
May 29, 2012 2072 2077 2055 2069 0 +7.26(+0.35%)
May 25, 2012 2062 2062 2062 0 -2.84(-0.14%)
May 24, 2012 2042 2067 2032 2064 0 +21.65(+1.06%)
May 23, 2012 2044 2051 2029 2043 0 -21.38(-1.04%)
May 22, 2012 2062 2076 2051 2064 0 -1.75(-0.08%)
May 21, 2012 2065 2075 2036 2066 0 +15.45(+0.75%)
May 18, 2012 2085 2094 2047 2050 0 -31.13(-1.50%)
May 17, 2012 2104 2115 2078 2082 0 -20.14(-0.96%)
May 16, 2012 2106 2116 2090 2102 0 +1.39(+0.07%)
May 15, 2012 2109 2123 2091 2100 0 -20.19(-0.95%)
May 14, 2012 2104 2141 2096 2121 0 +0.63(+0.03%)
May 11, 2012 2113 2133 2107 2120 0 -6.12(-0.29%)
May 10, 2012 2113 2136 2108 2126 0 +22.28(+1.06%)
May 09, 2012 2092 2116 2080 2104 0 +1.41(+0.07%)
May 08, 2012 2082 2115 2074 2102 0 +9.99(+0.48%)
May 07, 2012 2085 2105 2077 2092 0 +1.12(+0.05%)
May 04, 2012 2094 2107 2077 2091 0 -7.74(-0.37%)
May 03, 2012 2097 2106 2080 2099 0 +3.75(+0.18%)
May 02, 2012 2092 2107 2080 2095 0 +1.83(+0.09%)
May 01, 2012 2101 2120 2091 2093 0 -6.39(-0.30%)
Apr 30, 2012 2081 2105 2071 2100 0 +10.47(+0.50%)
Apr 27, 2012 2080 2101 2074 2089 0 +4.32(+0.21%)
Apr 26, 2012 2067 2098 2048 2085 0 +4.70(+0.23%)
Apr 25, 2012 2068 2092 2062 2080 0 +17.29(+0.84%)
Apr 24, 2012 2020 2088 2012 2063 0 +99.88(+5.09%)
Apr 23, 2012 1976 1989 1947 1963 0 -30.59(-1.53%)
Apr 20, 2012 1990 2004 1983 1994 0 +5.14(+0.26%)
Apr 19, 2012 1987 2009 1973 1989 0 +1.96(+0.10%)
Apr 18, 2012 1979 1997 1965 1987 0 +0.58(+0.03%)
Apr 17, 2012 1968 1992 1959 1986 0 +27.94(+1.43%)
Apr 16, 2012 1975 1981 1954 1958 0 -5.70(-0.29%)
Apr 13, 2012 1964 1978 1956 1964 0 -6.14(-0.31%)
Apr 12, 2012 1970 1984 1948 1970 0 +6.14(+0.31%)
Apr 11, 2012 1951 1968 1943 1964 0 +22.22(+1.14%)
Apr 10, 2012 1939 1954 1922 1942 0 -4.27(-0.22%)
Apr 09, 2012 1953 1968 1937 1946 0 -30.00(-1.52%)
Apr 05, 2012 1978 1992 1960 1976 0 -9.65(-0.49%)
Apr 04, 2012 1988 1996 1975 1985 0 -10.80(-0.54%)
Apr 03, 2012 2002 2012 1979 1996 0 -7.97(-0.40%)
Apr 02, 2012 1982 2012 1976 2004 0 +18.30(+0.92%)
Mar 30, 2012 1988 1997 1971 1986 0 +2.31(+0.12%)
Mar 29, 2012 1971 1988 1957 1984 0 +5.77(+0.29%)
Mar 28, 2012 1991 1993 1968 1978 0 -12.89(-0.65%)
Mar 27, 2012 1990 2000 1985 1991 0 +2.23(+0.11%)
Mar 26, 2012 1972 1991 1968 1989 0 +27.22(+1.39%)
Mar 23, 2012 1953 1967 1951 1961 0 +3.34(+0.17%)
Mar 22, 2012 1937 1968 1937 1958 0 +1.42(+0.07%)
Mar 21, 2012 1951 1968 1947 1957 0 +5.22(+0.27%)
Mar 20, 2012 1954 1960 1939 1951 0 -9.04(-0.46%)
Mar 19, 2012 1953 1971 1947 1960 0 +3.56(+0.18%)
Mar 16, 2012 1958 1967 1949 1957 0 -4.74(-0.24%)
Mar 15, 2012 1952 1970 1949 1962 0 +10.02(+0.51%)
Mar 14, 2012 1957 1970 1942 1952 0 -14.87(-0.76%)
Mar 13, 2012 1952 1970 1942 1966 0 +20.02(+1.03%)
Mar 12, 2012 1939 1953 1928 1946 0 +22.47(+1.17%)
Mar 09, 2012 1927 1937 1916 1924 0 -0.30(-0.02%)
Mar 08, 2012 1940 1951 1921 1924 0 -5.38(-0.28%)
Mar 07, 2012 1929 1941 1913 1930 0 +4.98(+0.26%)
Mar 06, 2012 1956 1966 1921 1925 0 -43.72(-2.22%)
Mar 05, 2012 1977 1986 1961 1968 0 -14.05(-0.71%)
Mar 02, 2012 1977 1991 1972 1982 0 +1.11(+0.06%)
Mar 01, 2012 1967 1990 1959 1981 0 +6.44(+0.33%)
Feb 29, 2012 1946 1991 1940 1975 0 +26.15(+1.34%)
Feb 28, 2012 1964 1974 1941 1949 0 -19.35(-0.98%)
Feb 27, 2012 1969 1985 1955 1968 0 -14.62(-0.74%)
Feb 24, 2012 1959 1987 1948 1983 0 +26.16(+1.34%)
Feb 23, 2012 1928 1963 1920 1956 0 +26.42(+1.37%)
Feb 22, 2012 1949 1956 1915 1930 0 -34.81(-1.77%)
Feb 21, 2012 1970 1972 1953 1965 0 -5.71(-0.29%)
Feb 17, 2012 1971 1971 1971 0 +10.90(+0.56%)
Feb 16, 2012 1956 1972 1945 1960 0 +5.26(+0.27%)
Feb 15, 2012 1964 1978 1948 1954 0 -3.43(-0.18%)
Feb 14, 2012 1931 1963 1931 1958 0 +18.73(+0.97%)
Feb 13, 2012 1933 1950 1929 1939 0 +11.25(+0.58%)
Feb 10, 2012 1924 1941 1913 1928 0 -6.45(-0.33%)
Feb 09, 2012 1947 1955 1924 1934 0 -8.95(-0.46%)
Feb 08, 2012 1944 1952 1930 1943 0 +0.81(+0.04%)
Feb 07, 2012 1942 1958 1928 1942 0 -9.94(-0.51%)
Feb 06, 2012 1950 1963 1943 1952 0 -5.95(-0.30%)
Feb 03, 2012 1970 1987 1954 1958 0 -15.38(-0.78%)
Feb 02, 2012 1960 1988 1936 1974 0 +19.71(+1.01%)
Feb 01, 2012 1947 1968 1918 1954 0 +21.56(+1.12%)
Jan 31, 2012 1953 1969 1931 1932 0 -20.79(-1.06%)
Jan 30, 2012 1935 1963 1919 1953 0 +5.69(+0.29%)
Jan 27, 2012 1943 1964 1935 1948 0 +0.71(+0.04%)
Jan 26, 2012 1951 1969 1940 1947 0 -0.84(-0.04%)
Jan 25, 2012 1929 1956 1927 1948 0 +10.91(+0.56%)
Jan 24, 2012 1933 1942 1917 1937 0 -8.92(-0.46%)
Jan 23, 2012 1938 1951 1924 1946 0 +9.59(+0.50%)
Jan 20, 2012 1936 1946 1919 1936 0 +1.01(+0.05%)
Jan 19, 2012 1937 1951 1915 1935 0 -0.20(-0.01%)
Jan 18, 2012 1908 1938 1906 1935 0 +26.19(+1.37%)
Jan 17, 2012 1921 1930 1905 1909 0 -1.95(-0.10%)
Jan 13, 2012 1911 1911 1911 0 -4.34(-0.23%)
Jan 12, 2012 1904 1926 1902 1915 0 +14.13(+0.74%)
Jan 11, 2012 1890 1906 1879 1901 0 +3.25(+0.17%)
Jan 10, 2012 1896 1908 1888 1898 0 +9.96(+0.53%)
Jan 09, 2012 1884 1903 1878 1888 0 +8.12(+0.43%)
Jan 06, 2012 1887 1893 1875 1880 0 -4.66(-0.25%)
Jan 05, 2012 1884 1895 1876 1885 0 -1.22(-0.06%)
Jan 04, 2012 1878 1899 1874 1886 0 -12.88(-0.68%)
Dec 30, 2011 1909 1912 1893 1899 0 -6.75(-0.35%)
Dec 29, 2011 1892 1913 1889 1905 0 +14.40(+0.76%)
Dec 28, 2011 1896 1902 1887 1891 0 -5.60(-0.30%)
Dec 27, 2011 1885 1903 1882 1897 0 +12.47(+0.66%)
Dec 23, 2011 1884 1884 1884 0 +2.11(+0.11%)
Dec 21, 2011 1876 1887 1865 1882 0 +25.98(+1.40%)
Dec 20, 2011 1864 1873 1846 1856 0 +7.67(+0.41%)
Dec 19, 2011 1859 1875 1844 1848 0 -8.40(-0.45%)
Dec 16, 2011 1863 1870 1841 1857 0 -0.84(-0.05%)
Dec 15, 2011 1853 1871 1840 1858 0 +21.00(+1.14%)
Dec 14, 2011 1835 1852 1828 1837 0 -5.10(-0.28%)
Dec 13, 2011 1871 1884 1834 1842 0 -21.89(-1.17%)
Dec 12, 2011 1873 1882 1856 1864 0 -16.92(-0.90%)
Dec 09, 2011 1847 1888 1845 1881 0 +30.27(+1.64%)
Dec 08, 2011 1849 1870 1836 1850 0 -3.80(-0.20%)
Dec 07, 2011 1848 1863 1831 1854 0 -1.81(-0.10%)
Dec 06, 2011 1858 1870 1841 1856 0 -0.05(-0.00%)
Dec 05, 2011 1859 1874 1843 1856 0 +21.12(+1.15%)
Dec 02, 2011 1836 1850 1827 1835 0 +6.77(+0.37%)
Dec 01, 2011 1821 1845 1814 1828 0 +3.11(+0.17%)
Nov 30, 2011 1809 1829 1795 1825 0 +49.44(+2.78%)
Nov 29, 2011 1760 1780 1753 1776 0 +14.55(+0.83%)
Nov 28, 2011 1760 1775 1747 1761 0 +21.92(+1.26%)
Nov 25, 2011 1743 1760 1738 1739 0 -4.15(-0.24%)
Nov 23, 2011 1743 1743 1743 0 -41.23(-2.31%)
Nov 22, 2011 1763 1796 1752 1784 0 +6.45(+0.36%)
Nov 21, 2011 1782 1799 1765 1778 0 -9.49(-0.53%)
Nov 18, 2011 1788 1797 1772 1787 0 +6.01(+0.34%)
Nov 17, 2011 1786 1805 1768 1781 0 -8.51(-0.48%)
Nov 16, 2011 1793 1819 1783 1790 0 -18.94(-1.05%)
Nov 15, 2011 1788 1818 1785 1809 0 +17.45(+0.97%)
Nov 14, 2011 1796 1811 1775 1791 0 -24.69(-1.36%)
Nov 11, 2011 1815 1830 1806 1816 0 +12.20(+0.68%)
Nov 10, 2011 1791 1817 1779 1804 0 +15.92(+0.89%)
Nov 09, 2011 1801 1815 1781 1788 0 -42.19(-2.31%)
Nov 08, 2011 1832 1843 1812 1830 0 +0.34(+0.02%)
Nov 07, 2011 1825 1835 1806 1830 0 -1.61(-0.09%)
Nov 04, 2011 1844 1848 1822 1832 0 -24.68(-1.33%)
Nov 03, 2011 1842 1871 1828 1856 0 +25.32(+1.38%)
Nov 02, 2011 1834 1841 1812 1831 0 +13.00(+0.72%)
Nov 01, 2011 1792 1832 1784 1818 0 -11.40(-0.62%)
Oct 31, 2011 1827 1851 1821 1829 0 -8.04(-0.44%)
Oct 28, 2011 1837 1856 1806 1837 0 -2.35(-0.13%)
Oct 27, 2011 1895 1907 1812 1840 0 -39.95(-2.13%)
Oct 26, 2011 1894 1898 1867 1880 0 +1.66(+0.09%)
Oct 25, 2011 1902 1910 1871 1878 0 -26.22(-1.38%)
Oct 24, 2011 1894 1908 1877 1904 0 +14.09(+0.75%)
Oct 21, 2011 1899 1908 1877 1890 0 +13.16(+0.70%)
Oct 20, 2011 1871 1890 1860 1877 0 +0.17(+0.01%)
Oct 19, 2011 1889 1912 1863 1877 0 -10.94(-0.58%)
Oct 18, 2011 1857 1899 1847 1888 0 +33.01(+1.78%)
Oct 17, 2011 1866 1891 1853 1855 0 -19.06(-1.02%)
Oct 14, 2011 1872 1879 1860 1874 0 +16.43(+0.88%)
Oct 13, 2011 1843 1863 1834 1857 0 +7.85(+0.42%)
Oct 12, 2011 1851 1863 1842 1849 0 +0.65(+0.04%)
Oct 11, 2011 1843 1861 1831 1849 0 -3.10(-0.17%)
Oct 10, 2011 1847 1853 1817 1852 0 +37.72(+2.08%)
Oct 07, 2011 1827 1841 1800 1814 0 -5.87(-0.32%)
Oct 06, 2011 1791 1825 1790 1820 0 +20.84(+1.16%)
Oct 05, 2011 1787 1810 1767 1799 0 +17.89(+1.00%)
Oct 04, 2011 1756 1786 1726 1781 0 +8.87(+0.50%)
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.