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 (%)
Oct 30, 2009 1323 1328 1296 1301 0 -23.41(-1.77%)
Oct 29, 2009 1314 1330 1308 1325 0 +26.74(+2.06%)
Oct 28, 2009 1309 1320 1296 1298 0 -14.17(-1.08%)
Oct 27, 2009 1320 1327 1304 1312 0 +1.17(+0.09%)
Oct 26, 2009 1323 1333 1302 1311 0 -13.30(-1.00%)
Oct 23, 2009 1325 1329 1317 1324 0 -37.23(-2.73%)
Oct 22, 2009 1372 1377 1334 1362 0 -8.01(-0.58%)
Oct 21, 2009 1378 1393 1367 1370 0 +5.45(+0.40%)
Oct 20, 2009 1359 1366 1357 1364 0 +11.05(+0.82%)
Oct 19, 2009 1350 1360 1346 1353 0 +6.81(+0.51%)
Oct 16, 2009 1344 1354 1337 1346 0 +7.00(+0.52%)
Oct 15, 2009 1337 1345 1331 1339 0 +15.62(+1.18%)
Oct 14, 2009 1328 1333 1319 1324 0 +8.51(+0.65%)
Oct 13, 2009 1316 1324 1310 1315 0 +2.82(+0.21%)
Oct 12, 2009 1316 1321 1306 1312 0 -2.34(-0.18%)
Oct 09, 2009 1311 1322 1303 1315 0 -3.88(-0.29%)
Oct 08, 2009 1326 1330 1308 1319 0 -4.70(-0.36%)
Oct 07, 2009 1321 1327 1315 1323 0 -3.84(-0.29%)
Oct 06, 2009 1323 1334 1320 1327 0 +7.49(+0.57%)
Oct 05, 2009 1325 1331 1311 1320 0 -4.51(-0.34%)
Oct 02, 2009 1318 1331 1313 1324 0 -2.23(-0.17%)
Oct 01, 2009 1327 1342 1314 1326 0 -1.50(-0.11%)
Sep 30, 2009 1331 1339 1315 1328 0 +5.54(+0.42%)
Sep 29, 2009 1330 1336 1318 1322 0 -7.37(-0.55%)
Sep 28, 2009 1320 1335 1318 1330 0 +3.45(+0.26%)
Sep 25, 2009 1324 1333 1317 1326 0 -1.64(-0.12%)
Sep 24, 2009 1335 1342 1320 1328 0 -10.15(-0.76%)
Sep 23, 2009 1350 1358 1335 1338 0 +2.25(+0.17%)
Sep 22, 2009 1346 1352 1328 1336 0 +6.70(+0.50%)
Sep 21, 2009 1335 1339 1322 1329 0 -17.66(-1.31%)
Sep 18, 2009 1339 1351 1333 1347 0 +11.52(+0.86%)
Sep 17, 2009 1347 1353 1333 1335 0 -16.65(-1.23%)
Sep 16, 2009 1350 1360 1343 1352 0 -10.57(-0.78%)
Sep 15, 2009 1357 1370 1346 1363 0 +3.20(+0.24%)
Sep 14, 2009 1346 1366 1343 1359 0 +3.20(+0.24%)
Sep 11, 2009 1361 1363 1351 1356 0 -2.72(-0.20%)
Sep 10, 2009 1362 1367 1350 1359 0 +4.37(+0.32%)
Sep 09, 2009 1347 1385 1341 1354 0 +9.39(+0.70%)
Sep 08, 2009 1356 1368 1325 1345 0 +250.10(+22.84%)
Sep 04, 2009 1095 1095 1095 0 -0.17(-0.02%)
Sep 03, 2009 1090 1097 1082 1095 0 +4.82(+0.44%)
Sep 02, 2009 1088 1096 1083 1090 0 +3.38(+0.31%)
Sep 01, 2009 1101 1113 1083 1087 0 -20.59(-1.86%)
Aug 31, 2009 1106 1120 1099 1108 0 -2.38(-0.21%)
Aug 28, 2009 1112 1118 1102 1110 0 +1.68(+0.15%)
Aug 27, 2009 1104 1113 1093 1108 0 -7.37(-0.66%)
Aug 26, 2009 1111 1120 1106 1116 0 +0.09(+0.01%)
Aug 25, 2009 1129 1138 1112 1116 0 -11.06(-0.98%)
Aug 24, 2009 1132 1140 1121 1127 0 -13.44(-1.18%)
Aug 21, 2009 1141 1147 1131 1140 0 +20.46(+1.83%)
Aug 20, 2009 1115 1123 1110 1120 0 +3.18(+0.28%)
Aug 19, 2009 1100 1118 1097 1116 0 +10.21(+0.92%)
Aug 18, 2009 1092 1113 1090 1106 0 +17.37(+1.60%)
Aug 17, 2009 1091 1097 1079 1089 0 -25.17(-2.26%)
Aug 14, 2009 1115 1121 1101 1114 0 -2.96(-0.27%)
Aug 13, 2009 1112 1122 1103 1117 0 +7.39(+0.67%)
Aug 12, 2009 1103 1122 1097 1110 0 -3.01(-0.27%)
Aug 11, 2009 1113 1120 1106 1113 0 -5.06(-0.45%)
Aug 10, 2009 1123 1127 1110 1118 0 -6.92(-0.62%)
Aug 07, 2009 1124 1133 1118 1125 0 +2.37(+0.21%)
Aug 06, 2009 1129 1136 1116 1122 0 -6.80(-0.60%)
Aug 05, 2009 1134 1139 1118 1129 0 -10.24(-0.90%)
Aug 04, 2009 1134 1151 1127 1139 0 -2.51(-0.22%)
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.