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 (%)
Dec 31, 2019 4398 4407 4366 4405 0 +5.03(+0.11%)
Dec 30, 2019 4415 4420 4378 4399 0 -25.22(-0.57%)
Dec 27, 2019 4415 4448 4390 4425 0 +22.59(+0.51%)
Dec 26, 2019 4392 4422 4375 4402 0 +10.68(+0.24%)
Dec 24, 2019 4374 4410 4360 4391 0 +18.64(+0.43%)
Dec 23, 2019 4414 4417 4356 4373 0 -20.04(-0.46%)
Dec 20, 2019 4385 4412 4352 4393 0 +27.58(+0.63%)
Dec 19, 2019 4367 4406 4336 4365 0 +20.34(+0.47%)
Dec 18, 2019 4314 4368 4285 4345 0 +48.18(+1.12%)
Dec 17, 2019 4358 4377 4283 4297 0 -53.24(-1.22%)
Dec 16, 2019 4365 4399 4337 4350 0 -5.20(-0.12%)
Dec 13, 2019 4308 4377 4278 4355 0 +23.04(+0.53%)
Dec 12, 2019 4384 4399 4316 4332 0 -67.02(-1.52%)
Dec 11, 2019 4365 4415 4355 4399 0 +30.71(+0.70%)
Dec 10, 2019 4364 4388 4347 4368 0 +6.09(+0.14%)
Dec 09, 2019 4370 4390 4342 4362 0 +8.05(+0.18%)
Dec 06, 2019 4373 4394 4343 4354 0 -10.60(-0.24%)
Dec 05, 2019 4355 4385 4327 4365 0 +11.64(+0.27%)
Dec 04, 2019 4305 4356 4292 4353 0 +47.73(+1.11%)
Dec 03, 2019 4308 4348 4263 4306 0 -2.98(-0.07%)
Dec 02, 2019 4276 4319 4250 4309 0 +23.08(+0.54%)
Nov 29, 2019 4299 4319 4264 4285 0 -8.69(-0.20%)
Nov 27, 2019 4308 4321 4273 4294 0 -12.41(-0.29%)
Nov 26, 2019 4233 4312 4205 4307 0 +81.95(+1.94%)
Nov 25, 2019 4249 4264 4208 4225 0 -20.63(-0.49%)
Nov 22, 2019 4252 4266 4222 4245 0 +1.05(+0.02%)
Nov 21, 2019 4281 4298 4227 4244 0 -56.63(-1.32%)
Nov 20, 2019 4282 4326 4268 4301 0 +43.69(+1.03%)
Nov 19, 2019 4235 4268 4212 4257 0 +29.42(+0.70%)
Nov 18, 2019 4204 4257 4185 4228 0 +16.97(+0.40%)
Nov 15, 2019 4217 4225 4162 4211 0 -9.43(-0.22%)
Nov 14, 2019 4200 4245 4179 4220 0 +30.49(+0.73%)
Nov 13, 2019 4142 4205 4127 4190 0 +66.82(+1.62%)
Nov 12, 2019 4117 4152 4071 4123 0 +6.60(+0.16%)
Nov 11, 2019 4091 4122 4064 4116 0 +23.47(+0.57%)
Nov 08, 2019 4113 4136 4069 4093 0 -10.55(-0.26%)
Nov 07, 2019 4094 4113 4052 4103 0 +10.83(+0.26%)
Nov 06, 2019 4110 4160 4082 4092 0 +4.65(+0.11%)
Nov 05, 2019 4084 4103 4054 4088 0 -2.61(-0.06%)
Nov 04, 2019 4160 4176 4067 4090 0 -66.62(-1.60%)
Nov 01, 2019 4246 4274 4127 4157 0 -78.02(-1.84%)
Oct 31, 2019 4225 4253 4194 4235 0 +18.97(+0.45%)
Oct 30, 2019 4173 4232 4150 4216 0 +55.53(+1.33%)
Oct 29, 2019 4083 4172 4083 4161 0 +77.56(+1.90%)
Oct 28, 2019 4151 4170 4061 4083 0 -45.56(-1.10%)
Oct 25, 2019 4206 4227 4094 4129 0 -76.72(-1.82%)
Oct 24, 2019 4194 4254 4118 4205 0 -84.54(-1.97%)
Oct 23, 2019 4283 4326 4261 4290 0 +2.15(+0.05%)
Oct 22, 2019 4380 4403 4283 4288 0 -96.59(-2.20%)
Oct 21, 2019 4364 4399 4350 4384 0 +17.12(+0.39%)
Oct 18, 2019 4344 4390 4327 4367 0 +17.00(+0.39%)
Oct 17, 2019 4324 4377 4314 4350 0 +27.68(+0.64%)
Oct 16, 2019 4336 4357 4307 4322 0 -26.35(-0.61%)
Oct 15, 2019 4431 4447 4330 4349 0 -70.16(-1.59%)
Oct 14, 2019 4430 4471 4402 4419 0 +7.98(+0.18%)
Oct 11, 2019 4445 4461 4363 4411 0 -15.19(-0.34%)
Oct 10, 2019 4406 4457 4380 4426 0 +4.42(+0.10%)
Oct 09, 2019 4423 4438 4385 4422 0 +7.25(+0.16%)
Oct 08, 2019 4456 4480 4404 4415 0 -41.69(-0.94%)
Oct 07, 2019 4434 4482 4421 4456 0 +4.02(+0.09%)
Oct 04, 2019 4428 4458 4393 4452 0 +46.17(+1.05%)
Oct 03, 2019 4359 4423 4343 4406 0 +56.49(+1.30%)
Oct 02, 2019 4382 4408 4334 4350 0 -40.56(-0.92%)
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.