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 30, 2014 2765 2786 2749 2777 0 +18.82(+0.68%)
Sep 29, 2014 2712 2763 2704 2758 0 +19.08(+0.70%)
Sep 26, 2014 2715 2741 2705 2739 0 +19.16(+0.70%)
Sep 25, 2014 2751 2755 2711 2719 0 -51.94(-1.87%)
Sep 19, 2014 2797 2798 2763 2771 0 -18.55(-0.66%)
Sep 18, 2014 2787 2795 2771 2790 0 +8.59(+0.31%)
Sep 17, 2014 2788 2798 2768 2781 0 -12.13(-0.43%)
Sep 16, 2014 2758 2812 2755 2794 0 +43.44(+1.58%)
Sep 15, 2014 2756 2760 2732 2750 0 -5.41(-0.20%)
Sep 12, 2014 2754 2764 2734 2755 0 -5.25(-0.19%)
Sep 11, 2014 2751 2772 2736 2761 0 +10.18(+0.37%)
Sep 10, 2014 2735 2765 2719 2751 0 +19.71(+0.72%)
Sep 09, 2014 2764 2765 2724 2731 0 -39.96(-1.44%)
Sep 08, 2014 2753 2805 2732 2771 0 +19.58(+0.71%)
Sep 05, 2014 2741 2755 2726 2751 0 +17.47(+0.64%)
Sep 04, 2014 2760 2769 2730 2734 0 -35.18(-1.27%)
Sep 03, 2014 2799 2802 2763 2769 0 -20.60(-0.74%)
Sep 02, 2014 2775 2799 2766 2790 0 +10.80(+0.39%)
Aug 29, 2014 2779 2779 2779 0 +5.06(+0.18%)
Aug 28, 2014 2751 2782 2750 2774 0 +17.25(+0.63%)
Aug 27, 2014 2751 2774 2725 2756 0 +10.52(+0.38%)
Aug 26, 2014 2740 2758 2731 2746 0 +6.54(+0.24%)
Aug 25, 2014 2730 2748 2722 2739 0 +9.49(+0.35%)
Aug 22, 2014 2725 2734 2713 2730 0 +1.14(+0.04%)
Aug 21, 2014 2719 2737 2716 2729 0 -1.83(-0.07%)
Aug 20, 2014 2731 2737 2716 2731 0 +1.21(+0.04%)
Aug 19, 2014 2714 2735 2710 2729 0 +15.19(+0.56%)
Aug 18, 2014 2709 2725 2702 2714 0 +7.97(+0.29%)
Aug 15, 2014 2729 2742 2682 2706 0 -16.74(-0.61%)
Aug 14, 2014 2688 2730 2686 2723 0 +34.26(+1.27%)
Aug 13, 2014 2696 2702 2671 2689 0 +2.56(+0.10%)
Aug 12, 2014 2686 2702 2679 2686 0 -3.29(-0.12%)
Aug 11, 2014 2680 2703 2673 2689 0 +9.08(+0.34%)
Aug 08, 2014 2658 2686 2651 2680 0 +20.02(+0.75%)
Aug 07, 2014 2673 2685 2654 2660 0 -11.44(-0.43%)
Aug 06, 2014 2637 2681 2635 2672 0 +33.23(+1.26%)
Aug 05, 2014 2650 2668 2631 2639 0 -21.71(-0.82%)
Aug 04, 2014 2648 2667 2636 2660 0 +11.92(+0.45%)
Aug 01, 2014 2631 2658 2613 2648 0 +23.93(+0.91%)
Jul 31, 2014 2676 2686 2619 2624 0 -168.90(-6.05%)
Jul 23, 2014 2785 2799 2779 2793 0 +7.13(+0.26%)
Jul 22, 2014 2785 2797 2770 2786 0 +5.85(+0.21%)
Jul 21, 2014 2785 2800 2765 2780 0 -16.27(-0.58%)
Jul 18, 2014 2761 2809 2754 2797 0 +51.44(+1.87%)
Jul 17, 2014 2748 2760 2733 2745 0 -10.01(-0.36%)
Jul 16, 2014 2783 2809 2721 2755 0 -59.46(-2.11%)
Jul 15, 2014 2813 2840 2807 2815 0 -9.72(-0.34%)
Jul 14, 2014 2863 2873 2807 2824 0 -32.79(-1.15%)
Jul 11, 2014 2850 2867 2840 2857 0 +3.04(+0.11%)
Jul 10, 2014 2852 2862 2835 2854 0 -14.35(-0.50%)
Jul 09, 2014 2878 2893 2863 2868 0 -10.04(-0.35%)
Jul 08, 2014 2881 2899 2862 2878 0 -6.58(-0.23%)
Jul 07, 2014 2892 2911 2875 2885 0 -6.41(-0.22%)
Jul 03, 2014 2891 2891 2891 0 +4.90(+0.17%)
Jul 02, 2014 2891 2894 2860 2887 0 -6.61(-0.23%)
Jul 01, 2014 2916 2925 2879 2893 0 -12.83(-0.44%)
Jun 30, 2014 2897 2917 2883 2906 0 +8.02(+0.28%)
Jun 27, 2014 2876 2910 2864 2898 0 +17.74(+0.62%)
Jun 26, 2014 2906 2908 2872 2880 0 -23.73(-0.82%)
Jun 25, 2014 2927 2935 2893 2904 0 -28.18(-0.96%)
Jun 24, 2014 2944 2957 2926 2932 0 -22.25(-0.75%)
Jun 23, 2014 2979 2989 2941 2954 0 -25.75(-0.86%)
Jun 20, 2014 2979 2982 2966 2980 0 +10.11(+0.34%)
Jun 19, 2014 2955 2981 2951 2970 0 +14.21(+0.48%)
Jun 18, 2014 2923 2958 2910 2956 0 +26.45(+0.90%)
Jun 17, 2014 2915 2939 2904 2929 0 +3.17(+0.11%)
Jun 16, 2014 2913 2936 2903 2926 0 +6.17(+0.21%)
Jun 13, 2014 2904 2927 2888 2920 0 +13.71(+0.47%)
Jun 12, 2014 2900 2912 2883 2906 0 +4.96(+0.17%)
Jun 11, 2014 2907 2912 2885 2901 0 -5.57(-0.19%)
Jun 10, 2014 2907 2921 2895 2907 0 -18.94(-0.65%)
Jun 06, 2014 2896 2931 2887 2926 0 +43.28(+1.50%)
Jun 05, 2014 2892 2896 2865 2883 0 -9.15(-0.32%)
Jun 04, 2014 2851 2896 2841 2892 0 +41.35(+1.45%)
Jun 03, 2014 2869 2876 2840 2850 0 -21.70(-0.76%)
Jun 02, 2014 2873 2884 2854 2872 0 -1.96(-0.07%)
May 30, 2014 2870 2886 2852 2874 0 +4.77(+0.17%)
May 29, 2014 2841 2878 2835 2869 0 +12.68(+0.44%)
May 28, 2014 2855 2876 2842 2857 0 +0.14(+0.00%)
May 27, 2014 2856 2872 2843 2856 0 +5.90(+0.21%)
May 23, 2014 2851 2851 2851 0 -3.27(-0.11%)
May 22, 2014 2844 2861 2830 2854 0 +7.28(+0.26%)
May 21, 2014 2854 2863 2826 2847 0 -14.65(-0.51%)
May 20, 2014 2841 2874 2832 2861 0 +21.61(+0.76%)
May 19, 2014 2822 2850 2820 2840 0 -2.39(-0.08%)
May 16, 2014 2832 2849 2822 2842 0 +8.13(+0.29%)
May 15, 2014 2826 2848 2812 2834 0 +0.00(+0.00%)
May 14, 2014 2856 2870 2829 2834 0 -23.84(-0.83%)
May 13, 2014 2836 2862 2834 2858 0 +23.66(+0.83%)
May 12, 2014 2830 2842 2818 2834 0 +6.20(+0.22%)
May 09, 2014 2840 2844 2809 2828 0 -8.91(-0.31%)
May 08, 2014 2854 2866 2826 2837 0 -17.68(-0.62%)
May 07, 2014 2844 2858 2825 2854 0 +22.36(+0.79%)
May 06, 2014 2864 2875 2816 2832 0 -39.04(-1.36%)
May 05, 2014 2846 2889 2826 2871 0 +15.12(+0.53%)
May 02, 2014 2827 2873 2821 2856 0 +25.27(+0.89%)
May 01, 2014 2834 2842 2812 2831 0 -8.84(-0.31%)
Apr 30, 2014 2836 2844 2824 2840 0 -0.42(-0.01%)
Apr 29, 2014 2852 2868 2836 2840 0 -7.52(-0.26%)
Apr 28, 2014 2859 2866 2821 2847 0 -4.39(-0.15%)
Apr 25, 2014 2848 2870 2821 2852 0 +2.17(+0.08%)
Apr 24, 2014 2948 2950 2824 2850 0 -101.71(-3.45%)
Apr 23, 2014 2948 2971 2937 2951 0 +7.38(+0.25%)
Apr 22, 2014 2956 2968 2934 2944 0 -8.94(-0.30%)
Apr 21, 2014 2961 2970 2941 2953 0 -9.51(-0.32%)
Apr 17, 2014 2962 2962 2962 0 +3.65(+0.12%)
Apr 16, 2014 2940 2961 2923 2959 0 +36.82(+1.26%)
Apr 15, 2014 2926 2936 2900 2922 0 +0.62(+0.02%)
Apr 14, 2014 2909 2941 2900 2921 0 +22.30(+0.77%)
Apr 11, 2014 2894 2916 2886 2899 0 -3.98(-0.14%)
Apr 10, 2014 2911 2941 2894 2903 0 -5.60(-0.19%)
Apr 09, 2014 2939 2957 2891 2909 0 -72.92(-2.45%)
Apr 08, 2014 3020 3027 2974 2982 0 -34.63(-1.15%)
Apr 07, 2014 3015 3037 3011 3016 0 +4.54(+0.15%)
Apr 04, 2014 3019 3051 3003 3012 0 +7.94(+0.26%)
Apr 03, 2014 3023 3032 2991 3004 0 -10.93(-0.36%)
Apr 02, 2014 3027 3043 2993 3015 0 -0.88(-0.03%)
Apr 01, 2014 3002 3031 2989 3016 0 -2.67(-0.09%)
Mar 31, 2014 3000 3028 2991 3018 0 +34.62(+1.16%)
Mar 28, 2014 2980 2995 2968 2984 0 +13.43(+0.45%)
Mar 27, 2014 2967 2999 2957 2970 0 +9.62(+0.32%)
Mar 26, 2014 2984 2997 2957 2961 0 -10.06(-0.34%)
Mar 25, 2014 2989 3011 2966 2971 0 -2.87(-0.10%)
Mar 24, 2014 3004 3019 2964 2973 0 -28.83(-0.96%)
Mar 21, 2014 3012 3025 2986 3002 0 +10.09(+0.34%)
Mar 20, 2014 2988 3009 2970 2992 0 +3.15(+0.11%)
Mar 19, 2014 3040 3045 2972 2989 0 -55.01(-1.81%)
Mar 18, 2014 3022 3050 3014 3044 0 +25.63(+0.85%)
Mar 17, 2014 3053 3059 3010 3018 0 -23.51(-0.77%)
Mar 14, 2014 3030 3068 3015 3042 0 +6.25(+0.21%)
Mar 13, 2014 3058 3067 3026 3036 0 -16.35(-0.54%)
Mar 12, 2014 3031 3060 3021 3052 0 +9.10(+0.30%)
Mar 11, 2014 3054 3066 3034 3043 0 -1.03(-0.03%)
Mar 10, 2014 3057 3072 3034 3044 0 -11.72(-0.38%)
Mar 07, 2014 3082 3096 3039 3056 0 -16.10(-0.52%)
Mar 06, 2014 3090 3101 3062 3072 0 -6.32(-0.21%)
Mar 05, 2014 3091 3105 3072 3078 0 -15.48(-0.50%)
Mar 04, 2014 3068 3106 3062 3094 0 +47.15(+1.55%)
Mar 03, 2014 3036 3062 3015 3046 0 -21.42(-0.70%)
Feb 28, 2014 3070 3096 3049 3068 0 -11.35(-0.37%)
Feb 27, 2014 3060 3086 3042 3079 0 +8.32(+0.27%)
Feb 26, 2014 3096 3115 3067 3071 0 -27.29(-0.88%)
Feb 25, 2014 3125 3140 3089 3098 0 -36.78(-1.17%)
Feb 24, 2014 3130 3161 3119 3135 0 +13.61(+0.44%)
Feb 21, 2014 3101 3135 3076 3121 0 +6.38(+0.20%)
Feb 20, 2014 3075 3137 3071 3115 0 +40.87(+1.33%)
Feb 19, 2014 3062 3103 3042 3074 0 -5.47(-0.18%)
Feb 18, 2014 3062 3096 3042 3080 0 +2.84(+0.09%)
Feb 14, 2014 3077 3077 3077 0 +48.55(+1.60%)
Feb 13, 2014 2984 3031 2980 3028 0 +31.50(+1.05%)
Feb 12, 2014 3020 3047 2983 2997 0 -24.19(-0.80%)
Feb 11, 2014 2970 3026 2961 3021 0 +44.88(+1.51%)
Feb 10, 2014 2934 2982 2922 2976 0 +40.01(+1.36%)
Feb 07, 2014 2950 2964 2932 2936 0 -4.30(-0.15%)
Feb 06, 2014 2935 2963 2911 2940 0 +9.49(+0.32%)
Feb 05, 2014 2898 2950 2883 2931 0 +18.89(+0.65%)
Feb 04, 2014 2868 2921 2859 2912 0 +60.50(+2.12%)
Feb 03, 2014 2900 2912 2844 2851 0 -59.74(-2.05%)
Jan 31, 2014 2875 2927 2867 2911 0 +0.15(+0.01%)
Jan 30, 2014 2882 2928 2847 2911 0 +55.52(+1.94%)
Jan 29, 2014 2891 2898 2848 2856 0 -62.05(-2.13%)
Jan 28, 2014 2886 2936 2874 2918 0 +32.97(+1.14%)
Jan 27, 2014 2907 2916 2870 2885 0 -19.02(-0.66%)
Jan 24, 2014 2924 2939 2894 2904 0 -42.40(-1.44%)
Jan 23, 2014 2948 2961 2926 2946 0 -19.76(-0.67%)
Jan 22, 2014 2940 2972 2935 2966 0 +26.41(+0.90%)
Jan 21, 2014 2956 2964 2914 2939 0 -0.48(-0.02%)
Jan 17, 2014 2940 2940 2940 0 -28.81(-0.97%)
Jan 16, 2014 2939 2974 2923 2969 0 +29.63(+1.01%)
Jan 15, 2014 2948 2952 2924 2939 0 -9.15(-0.31%)
Jan 14, 2014 2925 2951 2921 2948 0 +25.06(+0.86%)
Jan 13, 2014 2927 2955 2909 2923 0 -11.99(-0.41%)
Jan 10, 2014 2920 2955 2915 2935 0 +18.87(+0.65%)
Jan 09, 2014 2912 2926 2893 2916 0 +7.54(+0.26%)
Jan 08, 2014 2919 2945 2889 2909 0 +8.01(+0.28%)
Jan 07, 2014 2872 2918 2867 2901 0 +37.66(+1.32%)
Jan 06, 2014 2870 2888 2849 2863 0 -14.32(-0.50%)
Jan 03, 2014 2879 2892 2862 2877 0 -0.69(-0.02%)
Jan 02, 2014 2920 2924 2871 2878 0 -48.88(-1.67%)
Dec 31, 2013 2927 2927 2927 0 -10.02(-0.34%)
Dec 30, 2013 2907 2944 2903 2937 0 +33.83(+1.17%)
Dec 27, 2013 2911 2923 2897 2903 0 -4.44(-0.15%)
Dec 26, 2013 2903 2911 2889 2908 0 +12.14(+0.42%)
Dec 24, 2013 2895 2895 2895 0 +10.28(+0.36%)
Dec 23, 2013 2910 2921 2869 2885 0 -16.35(-0.56%)
Dec 20, 2013 2906 2924 2886 2901 0 -1.08(-0.04%)
Dec 19, 2013 2895 2913 2872 2903 0 +0.13(+0.00%)
Dec 18, 2013 2859 2907 2835 2902 0 +44.00(+1.54%)
Dec 17, 2013 2879 2892 2830 2858 0 -18.38(-0.64%)
Dec 16, 2013 2883 2911 2862 2877 0 +4.66(+0.16%)
Dec 13, 2013 2885 2900 2863 2872 0 -6.05(-0.21%)
Dec 12, 2013 2885 2905 2864 2878 0 -22.07(-0.76%)
Dec 11, 2013 2913 2928 2886 2900 0 -10.27(-0.35%)
Dec 10, 2013 2937 2943 2901 2911 0 -31.99(-1.09%)
Dec 09, 2013 2946 2969 2930 2943 0 -3.48(-0.12%)
Dec 06, 2013 2924 2950 2917 2946 0 +47.40(+1.64%)
Dec 05, 2013 2918 2926 2891 2899 0 -28.00(-0.96%)
Dec 04, 2013 2914 2933 2893 2927 0 -2.82(-0.10%)
Dec 03, 2013 2914 2944 2911 2929 0 +4.02(+0.14%)
Dec 02, 2013 2942 2956 2912 2925 0 -25.03(-0.85%)
Nov 29, 2013 2970 2987 2937 2950 0 -18.04(-0.61%)
Nov 27, 2013 2968 2968 2968 0 +17.44(+0.59%)
Nov 26, 2013 2935 2962 2915 2951 0 +26.14(+0.89%)
Nov 25, 2013 2935 2953 2915 2925 0 +0.40(+0.01%)
Nov 22, 2013 2913 2931 2890 2924 0 +15.36(+0.53%)
Nov 21, 2013 2877 2922 2873 2909 0 +24.35(+0.84%)
Nov 20, 2013 2927 2939 2881 2885 0 -43.70(-1.49%)
Nov 19, 2013 2954 2959 2927 2928 0 -32.74(-1.11%)
Nov 18, 2013 2990 3001 2949 2961 0 -23.43(-0.79%)
Nov 15, 2013 2994 3000 2961 2985 0 -4.28(-0.14%)
Nov 14, 2013 2965 2995 2955 2989 0 +49.09(+1.67%)
Nov 12, 2013 2925 2944 2914 2940 0 -1.19(-0.04%)
Nov 11, 2013 2962 2972 2933 2941 0 -23.38(-0.79%)
Nov 08, 2013 2943 2969 2923 2964 0 +17.60(+0.60%)
Nov 07, 2013 3023 3031 2942 2947 0 -75.63(-2.50%)
Nov 06, 2013 3030 3042 3011 3022 0 -8.76(-0.29%)
Nov 05, 2013 3012 3048 2998 3031 0 +10.15(+0.34%)
Nov 04, 2013 3030 3048 3003 3021 0 -2.22(-0.07%)
Nov 01, 2013 3027 3045 3000 3023 0 -3.11(-0.10%)
Oct 31, 2013 3054 3062 3018 3026 0 -24.99(-0.82%)
Oct 30, 2013 3082 3093 3043 3051 0 -27.53(-0.89%)
Oct 29, 2013 3062 3088 3047 3079 0 +17.25(+0.56%)
Oct 28, 2013 2974 3068 2969 3062 0 +87.35(+2.94%)
Oct 25, 2013 2968 2981 2943 2974 0 +15.04(+0.51%)
Oct 24, 2013 2966 2973 2909 2959 0 -17.45(-0.59%)
Oct 23, 2013 2977 2998 2964 2977 0 -6.53(-0.22%)
Oct 22, 2013 2942 2997 2938 2983 0 +44.28(+1.51%)
Oct 21, 2013 2956 2963 2917 2939 0 -15.20(-0.51%)
Oct 18, 2013 2937 2961 2903 2954 0 +20.08(+0.68%)
Oct 17, 2013 2911 2948 2906 2934 0 +16.32(+0.56%)
Oct 16, 2013 2884 2920 2877 2918 0 +45.56(+1.59%)
Oct 15, 2013 2872 2892 2859 2872 0 -8.44(-0.29%)
Oct 14, 2013 2869 2885 2850 2881 0 -4.42(-0.15%)
Oct 11, 2013 2865 2886 2856 2885 0 +11.14(+0.39%)
Oct 10, 2013 2845 2882 2830 2874 0 +51.73(+1.83%)
Oct 09, 2013 2835 2847 2806 2822 0 -8.29(-0.29%)
Oct 08, 2013 2817 2864 2805 2830 0 +12.57(+0.45%)
Oct 07, 2013 2816 2837 2803 2818 0 -10.42(-0.37%)
Oct 04, 2013 2808 2835 2793 2828 0 +14.56(+0.52%)
Oct 03, 2013 2836 2843 2798 2814 0 -32.89(-1.16%)
Oct 02, 2013 2857 2863 2813 2847 0 -6.98(-0.24%)
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.