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 (%)
Apr 29, 2011 579.17 1567 1559 1564 0 +2.24(+0.14%)
Apr 28, 2011 573.36 1562 1553 1562 0 +1.68(+0.11%)
Apr 27, 2011 574.35 1564 1552 1560 0 +1.87(+0.12%)
Apr 26, 2011 559.33 1565 1540 1558 0 +7.72(+0.50%)
Apr 25, 2011 1547 1551 1544 1550 0 -1.04(-0.07%)
Apr 21, 2011 571.33 1555 1550 1551 0 +0.01(+0.00%)
Apr 20, 2011 570.60 1556 1549 1551 0 +1.47(+0.09%)
Apr 19, 2011 1551 1553 1546 1550 0 -0.13(-0.01%)
Apr 18, 2011 569.91 1555 1547 1550 0 -6.74(-0.43%)
Apr 15, 2011 570.60 1557 1550 1557 0 +5.42(+0.35%)
Apr 14, 2011 562.58 1555 1543 1551 0 +5.43(+0.35%)
Apr 13, 2011 563.75 1550 1543 1546 0 +0.73(+0.05%)
Apr 12, 2011 1545 1550 1540 1545 0 -1.30(-0.08%)
Apr 11, 2011 564.03 1552 1543 1547 0 +2.79(+0.18%)
Apr 08, 2011 564.39 1551 1541 1544 0 -3.57(-0.23%)
Apr 07, 2011 568.19 1552 1544 1547 0 -5.68(-0.37%)
Apr 06, 2011 571.30 1559 1549 1553 0 +0.97(+0.06%)
Apr 05, 2011 564.42 1553 1545 1552 0 +5.89(+0.38%)
Apr 04, 2011 560.80 1548 1542 1546 0 +3.84(+0.25%)
Apr 01, 2011 560.10 1547 1539 1542 0 +2.03(+0.13%)
Mar 31, 2011 560.25 1545 1538 1540 0 -1.76(-0.11%)
Mar 30, 2011 559.91 1542 1542 1542 0 -1.81(-0.12%)
Mar 29, 2011 555.94 1544 1536 1544 0 +6.37(+0.41%)
Mar 28, 2011 558.85 1543 1536 1538 0 -1.08(-0.07%)
Mar 25, 2011 555.95 1542 1535 1539 0 +3.53(+0.23%)
Mar 24, 2011 553.90 1539 1533 1535 0 +0.93(+0.06%)
Mar 23, 2011 555.24 1537 1529 1534 0 -2.17(-0.14%)
Mar 22, 2011 556.36 1541 1535 1536 0 -1.55(-0.10%)
Mar 21, 2011 1534 1538 1533 1538 0 +7.47(+0.49%)
Mar 18, 2011 1526 1534 1522 1530 0 +9.37(+0.62%)
Mar 17, 2011 1525 1530 1520 1521 0 +0.36(+0.02%)
Mar 16, 2011 1529 1532 1519 1521 0 -9.75(-0.64%)
Mar 15, 2011 1529 1533 1525 1530 0 +4.30(+0.28%)
Mar 14, 2011 1531 1533 1522 1526 0 -7.54(-0.49%)
Mar 11, 2011 1532 1536 1530 1534 0 +1.62(+0.11%)
Mar 10, 2011 1534 1537 1530 1532 0 -6.68(-0.43%)
Mar 09, 2011 1537 1541 1534 1539 0 +0.67(+0.04%)
Mar 08, 2011 1535 1540 1532 1538 0 +3.91(+0.25%)
Mar 07, 2011 1536 1539 1530 1534 0 +0.48(+0.03%)
Mar 04, 2011 1537 1540 1532 1534 0 -5.20(-0.34%)
Mar 03, 2011 1538 1542 1535 1539 0 +4.03(+0.26%)
Mar 02, 2011 546.69 1538 1527 1535 0 +7.62(+0.50%)
Mar 01, 2011 550.87 1533 1527 1527 0 -3.62(-0.24%)
Feb 28, 2011 540.60 1533 1520 1531 0 +5.82(+0.38%)
Feb 25, 2011 543.23 1528 1520 1525 0 -0.50(-0.03%)
Feb 24, 2011 530.84 1531 1512 1525 0 +13.62(+0.90%)
Feb 23, 2011 531.39 1521 1508 1512 0 -4.89(-0.32%)
Feb 22, 2011 523.77 1520 1504 1517 0 +7.30(+0.48%)
Feb 18, 2011 1509 1509 1509 0 +1.47(+0.10%)
Feb 17, 2011 520.68 1510 1501 1508 0 +3.96(+0.26%)
Feb 16, 2011 521.49 1507 1500 1504 0 +1.55(+0.10%)
Feb 15, 2011 520.59 1506 1501 1502 0 -0.40(-0.03%)
Feb 14, 2011 521.34 1506 1500 1503 0 -0.70(-0.05%)
Feb 11, 2011 515.25 1506 1496 1504 0 +4.63(+0.31%)
Feb 10, 2011 523.80 1507 1496 1499 0 -12.58(-0.83%)
Feb 09, 2011 529.40 1516 1506 1512 0 -1.86(-0.12%)
Feb 08, 2011 525.97 1516 1507 1513 0 +5.21(+0.35%)
Feb 07, 2011 529.96 1513 1505 1508 0 -6.16(-0.41%)
Feb 04, 2011 530.85 1519 1505 1514 0 -2.67(-0.18%)
Feb 03, 2011 527.16 1522 1507 1517 0 +12.99(+0.86%)
Feb 02, 2011 512.82 1510 1493 1504 0 +11.17(+0.75%)
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.