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 (%)
Jan 30, 2009 962.85 973.46 946.81 954.87 0 -4.81(-0.50%)
Jan 29, 2009 962.62 972.85 950.44 959.68 0 -15.67(-1.61%)
Jan 28, 2009 976.99 987.26 966.43 975.35 0 +6.86(+0.71%)
Jan 27, 2009 946.03 975.64 943.90 968.49 0 +34.64(+3.71%)
Jan 26, 2009 924.56 941.85 921.88 933.85 0 +18.87(+2.06%)
Jan 23, 2009 906.50 923.47 902.01 914.98 0 -11.76(-1.27%)
Jan 22, 2009 905.65 931.64 899.85 926.74 0 -0.94(-0.10%)
Jan 21, 2009 920.00 934.28 894.45 927.68 0 +10.05(+1.09%)
Jan 20, 2009 941.56 950.63 914.96 917.63 0 -54.52(-5.61%)
Jan 19, 2009 973.30 986.64 958.30 972.14 0 +0.00(+0.00%)
Jan 16, 2009 973.30 986.64 958.30 972.14 0 -0.99(-0.10%)
Jan 15, 2009 961.29 980.90 943.75 973.13 0 +22.03(+2.32%)
Jan 14, 2009 958.15 963.39 936.93 951.10 0 -13.62(-1.41%)
Jan 13, 2009 968.48 977.50 957.76 964.72 0 -15.00(-1.53%)
Jan 12, 2009 980.78 1001 967.81 979.72 0 -15.86(-1.59%)
Jan 09, 2009 1016 1017 982.98 995.58 0 -30.16(-2.94%)
Jan 08, 2009 1022 1029 1009 1026 0 +1.75(+0.17%)
Jan 07, 2009 1020 1040 1014 1024 0 -12.66(-1.22%)
Jan 06, 2009 1010 1043 1004 1037 0 +28.26(+2.80%)
Jan 05, 2009 998.94 1020 988.59 1008 0 -7.40(-0.73%)
Jan 02, 2009 1000 1020 987.68 1016 0 +16.61(+1.66%)
Jan 01, 2009 997.04 1012 990.43 999.18 0 +0.00(+0.00%)
Dec 31, 2008 997.04 1012 990.43 999.18 0 +4.06(+0.41%)
Dec 30, 2008 986.93 1004 977.77 995.12 0 +11.53(+1.17%)
Dec 29, 2008 988.07 1000 970.13 983.59 0 -1.38(-0.14%)
Dec 26, 2008 987.26 1001 977.92 984.97 0 -2.19(-0.22%)
Dec 25, 2008 980.81 996.48 978.62 987.16 0 +0.00(+0.00%)
Dec 24, 2008 980.81 996.48 978.62 987.16 0 -1.64(-0.17%)
Dec 23, 2008 990.48 1003 976.97 988.79 0 +1.61(+0.16%)
Dec 22, 2008 978.02 994.84 966.55 987.18 0 +19.33(+2.00%)
Dec 19, 2008 956.96 983.44 950.83 967.85 0 +7.20(+0.75%)
Dec 18, 2008 984.57 997.79 954.28 960.65 0 -25.66(-2.60%)
Dec 17, 2008 978.18 994.73 966.48 986.31 0 -9.51(-0.95%)
Dec 16, 2008 960.10 997.65 953.60 995.81 0 +30.68(+3.18%)
Dec 15, 2008 968.67 979.42 953.10 965.14 0 -14.20(-1.45%)
Dec 12, 2008 946.89 985.79 943.92 979.33 0 +13.95(+1.44%)
Dec 11, 2008 961.88 983.82 955.95 965.38 0 +6.84(+0.71%)
Dec 10, 2008 962.95 974.57 944.19 958.55 0 +9.07(+0.96%)
Dec 09, 2008 946.78 972.58 940.12 949.47 0 -8.01(-0.84%)
Dec 08, 2008 952.76 966.73 937.96 957.48 0 +4.10(+0.43%)
Dec 05, 2008 939.38 955.69 909.95 953.38 0 +24.22(+2.61%)
Dec 04, 2008 940.37 957.57 921.89 929.16 0 -26.82(-2.81%)
Dec 03, 2008 938.67 958.72 921.16 955.98 0 +17.27(+1.84%)
Dec 02, 2008 932.17 945.27 914.02 938.71 0 +38.67(+4.30%)
Dec 01, 2008 940.91 946.75 897.41 900.04 0 -78.84(-8.05%)
Nov 28, 2008 962.07 981.69 951.59 978.88 0 +29.99(+3.16%)
Nov 27, 2008 924.72 951.36 914.66 948.90 0 +0.00(+0.00%)
Nov 26, 2008 924.72 951.36 914.66 948.90 0 -2.13(-0.22%)
Nov 25, 2008 972.01 976.09 920.40 951.03 0 -8.69(-0.91%)
Nov 24, 2008 929.39 971.40 915.30 959.73 0 +51.72(+5.70%)
Nov 21, 2008 892.99 911.63 853.60 908.01 0 +43.72(+5.06%)
Nov 20, 2008 890.98 915.13 859.80 864.28 0 -35.17(-3.91%)
Nov 19, 2008 934.72 949.88 896.05 899.45 0 -24.19(-2.62%)
Nov 18, 2008 904.79 937.48 898.64 923.65 0 +16.52(+1.82%)
Nov 17, 2008 935.05 942.33 904.41 907.13 0 -20.24(-2.18%)
Nov 14, 2008 941.32 963.91 925.01 927.37 0 -40.92(-4.23%)
Nov 13, 2008 938.26 969.37 905.59 968.28 0 +19.16(+2.02%)
Nov 12, 2008 969.87 980.91 945.61 949.12 0 -35.09(-3.56%)
Nov 11, 2008 995.94 1004 973.52 984.21 0 -27.99(-2.77%)
Nov 10, 2008 1024 1041 998.15 1012 0 -4.18(-0.41%)
Nov 07, 2008 1012 1028 996.78 1016 0 +26.68(+2.70%)
Nov 06, 2008 1019 1031 982.34 989.70 0 -25.34(-2.50%)
Nov 05, 2008 1050 1055 1012 1015 0 -35.25(-3.36%)
Nov 04, 2008 1036 1061 1022 1050 0 +14.93(+1.44%)
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.