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 29, 2017 3073 3112 3062 3102 0 +35.83(+1.17%)
Sep 28, 2017 3058 3091 3052 3066 0 -8.58(-0.28%)
Sep 27, 2017 3052 3082 3043 3075 0 +23.07(+0.76%)
Sep 26, 2017 3047 3061 3034 3051 0 +9.33(+0.31%)
Sep 25, 2017 3039 3049 3019 3042 0 +6.23(+0.21%)
Sep 22, 2017 3062 3072 3019 3036 0 -24.10(-0.79%)
Sep 21, 2017 3091 3095 3048 3060 0 -27.77(-0.90%)
Sep 20, 2017 3101 3111 3069 3088 0 -25.51(-0.82%)
Sep 19, 2017 3120 3127 3103 3113 0 -6.99(-0.22%)
Sep 18, 2017 3135 3145 3111 3120 0 -13.38(-0.43%)
Sep 15, 2017 3131 3136 3098 3134 0 +33.48(+1.08%)
Sep 14, 2017 3099 3109 3088 3100 0 -4.77(-0.15%)
Sep 13, 2017 3100 3136 3093 3105 0 -3.95(-0.13%)
Sep 12, 2017 3113 3130 3101 3109 0 -4.52(-0.15%)
Sep 11, 2017 3082 3120 3071 3113 0 +43.53(+1.42%)
Sep 08, 2017 3064 3093 3044 3070 0 +3.75(+0.12%)
Sep 07, 2017 3010 3077 2998 3066 0 +60.67(+2.02%)
Sep 06, 2017 3004 3013 2972 3005 0 +14.56(+0.49%)
Sep 05, 2017 3011 3032 2983 2991 0 -26.54(-0.88%)
Sep 01, 2017 3010 3021 2981 3017 0 +20.65(+0.69%)
Aug 31, 2017 2975 2999 2966 2997 0 +18.54(+0.62%)
Aug 30, 2017 2992 3009 2967 2978 0 -17.31(-0.58%)
Aug 29, 2017 2982 3005 2972 2996 0 +14.09(+0.47%)
Aug 28, 2017 2990 3005 2954 2981 0 -5.66(-0.19%)
Aug 25, 2017 3000 3016 2976 2987 0 -0.33(-0.01%)
Aug 24, 2017 3011 3044 2980 2987 0 -41.81(-1.38%)
Aug 23, 2017 3015 3036 3003 3029 0 -2.88(-0.09%)
Aug 22, 2017 3030 3038 3009 3032 0 +3.61(+0.12%)
Aug 21, 2017 3020 3034 3003 3029 0 +5.74(+0.19%)
Aug 18, 2017 3031 3047 2997 3023 0 -5.96(-0.20%)
Aug 17, 2017 3014 3076 3006 3029 0 +33.87(+1.13%)
Aug 16, 2017 2996 3006 2985 2995 0 +3.35(+0.11%)
Aug 15, 2017 2991 2998 2978 2992 0 +0.54(+0.02%)
Aug 14, 2017 2976 2996 2973 2991 0 +25.75(+0.87%)
Aug 11, 2017 2965 2994 2957 2965 0 -6.76(-0.23%)
Aug 10, 2017 2963 2987 2953 2972 0 +0.59(+0.02%)
Aug 09, 2017 2970 2983 2942 2971 0 -0.20(-0.01%)
Aug 08, 2017 2980 3004 2967 2972 0 -17.97(-0.60%)
Aug 07, 2017 2970 2996 2962 2990 0 +20.87(+0.70%)
Aug 04, 2017 2991 2996 2963 2969 0 -12.50(-0.42%)
Aug 03, 2017 2985 2999 2976 2981 0 -5.13(-0.17%)
Aug 02, 2017 2986 2995 2958 2986 0 -1.80(-0.06%)
Aug 01, 2017 2987 3000 2963 2988 0 +7.31(+0.25%)
Jul 31, 2017 2998 3012 2965 2981 0 -14.41(-0.48%)
Jul 28, 2017 3002 3024 2983 2995 0 -9.74(-0.32%)
Jul 27, 2017 2997 3009 2965 3005 0 +10.03(+0.33%)
Jul 26, 2017 3021 3052 2984 2995 0 -38.92(-1.28%)
Jul 25, 2017 3028 3038 3027 3034 0 +59.97(+2.02%)
Jul 24, 2017 3002 3004 2971 2974 0 -26.70(-0.89%)
Jul 21, 2017 2997 3007 2981 3001 0 +2.85(+0.10%)
Jul 20, 2017 2997 3006 2986 2998 0 +6.67(+0.22%)
Jul 19, 2017 2985 3001 2979 2991 0 +7.38(+0.25%)
Jul 18, 2017 2986 2998 2968 2984 0 -3.23(-0.11%)
Jul 17, 2017 2969 2995 2961 2987 0 +19.97(+0.67%)
Jul 14, 2017 2957 2975 2954 2967 0 +17.54(+0.59%)
Jul 13, 2017 2946 2957 2934 2949 0 +4.57(+0.16%)
Jul 12, 2017 2932 2955 2926 2945 0 +28.71(+0.98%)
Jul 11, 2017 2940 2946 2905 2916 0 -20.88(-0.71%)
Jul 10, 2017 2964 2972 2933 2937 0 -21.76(-0.74%)
Jul 07, 2017 2978 2986 2954 2959 0 -12.07(-0.41%)
Jul 06, 2017 2969 2994 2956 2971 0 +2.00(+0.07%)
Jul 05, 2017 2974 2984 2951 2969 0 -4.75(-0.16%)
Jul 03, 2017 2986 3004 2965 2974 0 -17.65(-0.59%)
Jun 30, 2017 2975 3029 2973 2991 0 +20.34(+0.68%)
Jun 29, 2017 3000 3004 2955 2971 0 -28.72(-0.96%)
Jun 28, 2017 3023 3032 2995 3000 0 -9.40(-0.31%)
Jun 27, 2017 3053 3058 3000 3009 0 -50.67(-1.66%)
Jun 26, 2017 3053 3074 3039 3060 0 +16.85(+0.55%)
Jun 23, 2017 3048 3066 3022 3043 0 -9.74(-0.32%)
Jun 22, 2017 3068 3083 3043 3053 0 -19.51(-0.64%)
Jun 21, 2017 3085 3105 3064 3072 0 -5.75(-0.19%)
Jun 20, 2017 3105 3109 3072 3078 0 -28.00(-0.90%)
Jun 19, 2017 3097 3118 3071 3106 0 +10.44(+0.34%)
Jun 16, 2017 3171 3177 3061 3095 0 -76.41(-2.41%)
Jun 15, 2017 3148 3184 3133 3172 0 +11.50(+0.36%)
Jun 14, 2017 3160 3190 3153 3160 0 +3.28(+0.10%)
Jun 13, 2017 3137 3164 3116 3157 0 +10.58(+0.34%)
Jun 12, 2017 3162 3173 3134 3146 0 -10.55(-0.33%)
Jun 09, 2017 3156 3167 3137 3157 0 +2.98(+0.09%)
Jun 08, 2017 3151 3200 3139 3154 0 -40.20(-1.26%)
Jun 07, 2017 3191 3203 3176 3194 0 -3.34(-0.10%)
Jun 06, 2017 3196 3218 3185 3198 0 -0.97(-0.03%)
Jun 05, 2017 3211 3215 3188 3199 0 -18.77(-0.58%)
Jun 02, 2017 3207 3227 3188 3217 0 -3.05(-0.09%)
Jun 01, 2017 3210 3231 3191 3220 0 +19.87(+0.62%)
May 31, 2017 3213 3224 3194 3200 0 -6.22(-0.19%)
May 30, 2017 3226 3227 3195 3207 0 -21.50(-0.67%)
May 26, 2017 3207 3245 3190 3228 0 +22.28(+0.69%)
May 25, 2017 3184 3226 3172 3206 0 +20.66(+0.65%)
May 24, 2017 3158 3195 3149 3185 0 +27.29(+0.86%)
May 23, 2017 3138 3176 3129 3158 0 +10.64(+0.34%)
May 22, 2017 3123 3168 3117 3147 0 +17.04(+0.54%)
May 19, 2017 3089 3139 3071 3130 0 +46.23(+1.50%)
May 18, 2017 3045 3110 3019 3084 0 +9.98(+0.32%)
May 17, 2017 3048 3107 3022 3074 0 +23.87(+0.78%)
May 16, 2017 3067 3073 3039 3050 0 -13.78(-0.45%)
May 15, 2017 3041 3069 3034 3064 0 +23.44(+0.77%)
May 12, 2017 3025 3047 3021 3041 0 +14.78(+0.49%)
May 11, 2017 3016 3035 3003 3026 0 -1.50(-0.05%)
May 10, 2017 3018 3043 3010 3027 0 +13.04(+0.43%)
May 09, 2017 3031 3040 3004 3014 0 -16.02(-0.53%)
May 08, 2017 3039 3046 3018 3030 0 -12.64(-0.42%)
May 05, 2017 3039 3046 3025 3043 0 +14.83(+0.49%)
May 04, 2017 3039 3060 3011 3028 0 +2.67(+0.09%)
May 03, 2017 3036 3043 3000 3025 0 -16.52(-0.54%)
May 02, 2017 3039 3052 3029 3042 0 +5.11(+0.17%)
May 01, 2017 3059 3066 3031 3037 0 -25.27(-0.83%)
Apr 28, 2017 3032 3070 3021 3062 0 +19.83(+0.65%)
Apr 27, 2017 3063 3080 3038 3042 0 -13.61(-0.45%)
Apr 26, 2017 3086 3098 3028 3056 0 -27.84(-0.90%)
Apr 25, 2017 3082 3096 3074 3084 0 +4.38(+0.14%)
Apr 24, 2017 3061 3088 3058 3079 0 +29.48(+0.97%)
Apr 21, 2017 3082 3089 3049 3050 0 -37.88(-1.23%)
Apr 20, 2017 3088 3099 3066 3088 0 +4.77(+0.15%)
Apr 19, 2017 3110 3118 3075 3083 0 -24.67(-0.79%)
Apr 18, 2017 3091 3126 3083 3108 0 +15.41(+0.50%)
Apr 17, 2017 3081 3097 3074 3092 0 +16.76(+0.54%)
Apr 13, 2017 3103 3106 3073 3075 0 -30.90(-0.99%)
Apr 12, 2017 3099 3115 3079 3106 0 +7.74(+0.25%)
Apr 11, 2017 3090 3105 3079 3099 0 +1.23(+0.04%)
Apr 10, 2017 3122 3134 3080 3097 0 -22.34(-0.72%)
Apr 07, 2017 3110 3135 3094 3120 0 +13.13(+0.42%)
Apr 06, 2017 3114 3124 3093 3107 0 -6.98(-0.22%)
Apr 05, 2017 3108 3147 3092 3114 0 +10.48(+0.34%)
Apr 04, 2017 3098 3111 3074 3103 0 -7.70(-0.25%)
Apr 03, 2017 3105 3126 3097 3111 0 -0.41(-0.01%)
Mar 31, 2017 3099 3128 3081 3111 0 +11.99(+0.39%)
Mar 30, 2017 3118 3125 3088 3099 0 -24.48(-0.78%)
Mar 29, 2017 3111 3131 3098 3124 0 +10.60(+0.34%)
Mar 28, 2017 3075 3133 3066 3113 0 +32.85(+1.07%)
Mar 27, 2017 3060 3089 3049 3080 0 +7.87(+0.26%)
Mar 24, 2017 3082 3092 3058 3072 0 -1.63(-0.05%)
Mar 23, 2017 3068 3094 3057 3074 0 +2.81(+0.09%)
Mar 22, 2017 3080 3092 3045 3071 0 -1.43(-0.05%)
Mar 21, 2017 3094 3108 3066 3073 0 -32.46(-1.05%)
Mar 20, 2017 3109 3115 3093 3105 0 -3.60(-0.12%)
Mar 17, 2017 3126 3132 3102 3109 0 -8.71(-0.28%)
Mar 16, 2017 3106 3122 3087 3117 0 +12.30(+0.40%)
Mar 15, 2017 3083 3113 3075 3105 0 +27.13(+0.88%)
Mar 14, 2017 3090 3097 3071 3078 0 -13.55(-0.44%)
Mar 13, 2017 3086 3099 3077 3092 0 +0.57(+0.02%)
Mar 10, 2017 3116 3119 3083 3091 0 -8.33(-0.27%)
Mar 09, 2017 3084 3110 3070 3099 0 +20.05(+0.65%)
Mar 08, 2017 3072 3093 3048 3079 0 +2.04(+0.07%)
Mar 07, 2017 3093 3102 3072 3077 0 -14.65(-0.47%)
Mar 06, 2017 3080 3099 3069 3092 0 -7.34(-0.24%)
Mar 03, 2017 3105 3116 3080 3099 0 -19.93(-0.64%)
Mar 02, 2017 3134 3141 3104 3119 0 -13.65(-0.44%)
Mar 01, 2017 3104 3150 3085 3133 0 +38.07(+1.23%)
Feb 28, 2017 3090 3121 3082 3095 0 +14.87(+0.48%)
Feb 27, 2017 3107 3117 3075 3080 0 -33.59(-1.08%)
Feb 24, 2017 3118 3127 3089 3113 0 -11.75(-0.38%)
Feb 23, 2017 3114 3148 3105 3125 0 +17.20(+0.55%)
Feb 22, 2017 3104 3118 3095 3108 0 -14.88(-0.48%)
Feb 21, 2017 3088 3133 3078 3123 0 +41.43(+1.34%)
Feb 17, 2017 3081 3081 3081 3081 0 -10.51(-0.34%)
Feb 16, 2017 3127 3145 3078 3092 0 -23.11(-0.74%)
Feb 15, 2017 3095 3128 3081 3115 0 +12.96(+0.42%)
Feb 14, 2017 3091 3109 3071 3102 0 +5.87(+0.19%)
Feb 13, 2017 3080 3107 3068 3096 0 +16.27(+0.53%)
Feb 10, 2017 3096 3109 3072 3080 0 -10.74(-0.35%)
Feb 09, 2017 3058 3131 3064 3091 0 +32.76(+1.07%)
Feb 08, 2017 3057 3074 3045 3058 0 -4.13(-0.13%)
Feb 07, 2017 3073 3091 3054 3062 0 -7.86(-0.26%)
Feb 06, 2017 3069 3087 3042 3070 0 +2.80(+0.09%)
Feb 03, 2017 2978 3083 2926 3067 0 +43.98(+1.45%)
Feb 02, 2017 3014 3038 2997 3023 0 +20.03(+0.67%)
Feb 01, 2017 3009 3026 2983 3003 0 -7.25(-0.24%)
Jan 31, 2017 3014 3036 2995 3010 0 +13.55(+0.45%)
Jan 30, 2017 3014 3031 2981 2997 0 -20.56(-0.68%)
Jan 27, 2017 3034 3037 2990 3017 0 -8.42(-0.28%)
Jan 26, 2017 3043 3050 3023 3026 0 -26.04(-0.85%)
Jan 25, 2017 3060 3067 3040 3052 0 -3.45(-0.11%)
Jan 24, 2017 3026 3077 3017 3055 0 +33.65(+1.11%)
Jan 23, 2017 3027 3036 3009 3022 0 -4.55(-0.15%)
Jan 20, 2017 3028 3044 3007 3026 0 +13.95(+0.46%)
Jan 19, 2017 3025 3032 3001 3012 0 -12.42(-0.41%)
Jan 18, 2017 3008 3041 3001 3025 0 +17.81(+0.59%)
Jan 17, 2017 2995 3016 2983 3007 0 +10.68(+0.36%)
Jan 13, 2017 2996 2996 2996 2996 0 +13.29(+0.45%)
Jan 12, 2017 2992 3011 2972 2983 0 -10.69(-0.36%)
Jan 11, 2017 2979 3010 2973 2994 0 +5.13(+0.17%)
Jan 10, 2017 2979 3000 2961 2988 0 +22.63(+0.76%)
Jan 09, 2017 2985 2990 2955 2966 0 -16.08(-0.54%)
Jan 06, 2017 2991 3011 2961 2982 0 +15.82(+0.53%)
Jan 05, 2017 2966 2995 2953 2966 0 -19.80(-0.66%)
Jan 04, 2017 2985 3005 2972 2986 0 +9.57(+0.32%)
Jan 03, 2017 2971 2996 2954 2976 0 +20.34(+0.69%)
Dec 30, 2016 2956 2956 2956 2956 0 -20.88(-0.70%)
Dec 29, 2016 2954 2986 2950 2977 0 +20.60(+0.70%)
Dec 28, 2016 2969 2975 2945 2956 0 -15.58(-0.52%)
Dec 27, 2016 2966 2982 2962 2972 0 +3.04(+0.10%)
Dec 23, 2016 2969 2969 2969 2969 0 -17.83(-0.60%)
Dec 22, 2016 2963 3009 2954 2987 0 +32.05(+1.08%)
Dec 21, 2016 2956 2984 2936 2955 0 +8.38(+0.28%)
Dec 20, 2016 2901 2958 2890 2946 0 +26.68(+0.91%)
Dec 19, 2016 2918 2927 2897 2919 0 +5.48(+0.19%)
Dec 16, 2016 2904 2930 2881 2914 0 +16.46(+0.57%)
Dec 15, 2016 2875 2910 2844 2898 0 +22.82(+0.79%)
Dec 14, 2016 2912 2926 2864 2875 0 -33.77(-1.16%)
Dec 13, 2016 2913 2941 2895 2908 0 -3.41(-0.12%)
Dec 12, 2016 2897 2939 2882 2912 0 +18.64(+0.64%)
Dec 09, 2016 2841 2907 2832 2893 0 +52.52(+1.85%)
Dec 08, 2016 2849 2867 2824 2841 0 -10.06(-0.35%)
Dec 07, 2016 2832 2857 2809 2851 0 +21.47(+0.76%)
Dec 06, 2016 2810 2836 2795 2829 0 +24.21(+0.86%)
Dec 05, 2016 2782 2823 2765 2805 0 +26.25(+0.94%)
Dec 02, 2016 2764 2797 2751 2779 0 +22.29(+0.81%)
Dec 01, 2016 2765 2791 2736 2757 0 -13.34(-0.48%)
Nov 30, 2016 2793 2811 2766 2770 0 -36.30(-1.29%)
Nov 29, 2016 2799 2827 2775 2806 0 +4.67(+0.17%)
Nov 28, 2016 2797 2824 2789 2802 0 +4.29(+0.15%)
Nov 25, 2016 2797 2806 2779 2797 0 +12.92(+0.46%)
Nov 23, 2016 2784 2784 2784 2784 0 -16.23(-0.58%)
Nov 22, 2016 2812 2826 2792 2801 0 +2.85(+0.10%)
Nov 21, 2016 2810 2824 2769 2798 0 -23.79(-0.84%)
Nov 18, 2016 2831 2854 2803 2821 0 -12.84(-0.45%)
Nov 17, 2016 2832 2858 2804 2834 0 -4.92(-0.17%)
Nov 16, 2016 2834 2866 2828 2839 0 +3.20(+0.11%)
Nov 15, 2016 2828 2859 2819 2836 0 +9.95(+0.35%)
Nov 14, 2016 2774 2832 2753 2826 0 +45.44(+1.63%)
Nov 11, 2016 2771 2810 2740 2781 0 +7.28(+0.26%)
Nov 10, 2016 2876 2880 2764 2773 0 -114.08(-3.95%)
Nov 09, 2016 2845 2903 2810 2887 0 -17.30(-0.60%)
Nov 08, 2016 2911 2953 2898 2905 0 -5.28(-0.18%)
Nov 07, 2016 2885 2917 2878 2910 0 +47.08(+1.64%)
Nov 04, 2016 2886 2899 2854 2863 0 -19.41(-0.67%)
Nov 03, 2016 2913 2921 2874 2882 0 -33.28(-1.14%)
Nov 02, 2016 2921 2937 2894 2916 0 -11.34(-0.39%)
Nov 01, 2016 2948 2952 2910 2927 0 -17.20(-0.58%)
Oct 31, 2016 2944 2961 2914 2944 0 +3.06(+0.10%)
Oct 28, 2016 2825 2972 2820 2941 0 +167.56(+6.04%)
Oct 27, 2016 2809 2833 2768 2774 0 -18.67(-0.67%)
Oct 26, 2016 2781 2809 2766 2792 0 +10.45(+0.38%)
Oct 25, 2016 2777 2789 2759 2782 0 +7.97(+0.29%)
Oct 24, 2016 2794 2805 2761 2774 0 -1.18(-0.04%)
Oct 21, 2016 2757 2780 2729 2775 0 +14.65(+0.53%)
Oct 20, 2016 2773 2782 2751 2760 0 -11.48(-0.41%)
Oct 19, 2016 2788 2795 2756 2772 0 -16.36(-0.59%)
Oct 18, 2016 2807 2816 2780 2788 0 -2.78(-0.10%)
Oct 17, 2016 2777 2796 2766 2791 0 +13.74(+0.49%)
Oct 14, 2016 2764 2798 2761 2777 0 +22.12(+0.80%)
Oct 13, 2016 2723 2764 2709 2755 0 +21.15(+0.77%)
Oct 12, 2016 2725 2745 2719 2734 0 +11.31(+0.42%)
Oct 11, 2016 2754 2760 2713 2723 0 -28.17(-1.02%)
Oct 10, 2016 2744 2780 2738 2751 0 +9.68(+0.35%)
Oct 07, 2016 2741 2741 2712 2741 0 +4.45(+0.16%)
Oct 06, 2016 2714 2752 2711 2737 0 +17.38(+0.64%)
Oct 05, 2016 2723 2739 2709 2719 0 -2.46(-0.09%)
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.