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 30, 2020 4014 4107 4006 4074 0 +69.61(+1.74%)
Sep 29, 2020 4042 4057 3973 4005 0 +6.17(+0.15%)
Sep 28, 2020 4015 4058 3976 3999 0 +11.27(+0.28%)
Sep 25, 2020 3926 3994 3904 3987 0 +36.08(+0.91%)
Sep 24, 2020 3862 3963 3851 3951 0 +91.58(+2.37%)
Sep 23, 2020 3971 3984 3850 3860 0 -95.94(-2.43%)
Sep 22, 2020 3954 3996 3926 3956 0 +2.27(+0.06%)
Sep 21, 2020 3986 4003 3895 3953 0 -65.15(-1.62%)
Sep 18, 2020 4083 4102 3994 4018 0 -55.07(-1.35%)
Sep 17, 2020 4108 4126 4030 4073 0 -62.35(-1.51%)
Sep 16, 2020 4190 4219 4131 4136 0 -28.80(-0.69%)
Sep 15, 2020 4167 4217 4136 4165 0 +2.65(+0.06%)
Sep 14, 2020 4203 4223 4150 4162 0 -16.65(-0.40%)
Sep 11, 2020 4194 4238 4163 4179 0 -4.61(-0.11%)
Sep 10, 2020 4248 4269 4175 4183 0 -74.05(-1.74%)
Sep 09, 2020 4215 4302 4210 4257 0 +80.07(+1.92%)
Sep 08, 2020 4268 4284 4159 4177 0 -110.05(-2.57%)
Sep 04, 2020 4290 4311 4198 4287 0 +17.22(+0.40%)
Sep 03, 2020 4312 4387 4217 4270 0 -32.81(-0.76%)
Sep 02, 2020 4288 4356 4258 4303 0 +3.19(+0.07%)
Sep 01, 2020 4308 4323 4247 4300 0 -1.83(-0.04%)
Aug 31, 2020 4330 4350 4294 4301 0 -42.54(-0.98%)
Aug 28, 2020 4323 4349 4269 4344 0 +33.12(+0.77%)
Aug 27, 2020 4346 4367 4290 4311 0 -10.70(-0.25%)
Aug 26, 2020 4317 4344 4265 4322 0 +1.39(+0.03%)
Aug 25, 2020 4339 4348 4285 4320 0 +1.72(+0.04%)
Aug 24, 2020 4282 4338 4256 4318 0 +53.10(+1.24%)
Aug 21, 2020 4280 4291 4238 4265 0 -10.11(-0.24%)
Aug 20, 2020 4229 4307 4213 4276 0 +6.33(+0.15%)
Aug 19, 2020 4297 4313 4265 4269 0 -55.87(-1.29%)
Aug 18, 2020 4284 4351 4260 4325 0 +42.10(+0.98%)
Aug 17, 2020 4250 4319 4212 4283 0 +34.71(+0.82%)
Aug 14, 2020 4263 4282 4235 4248 0 -13.36(-0.31%)
Aug 13, 2020 4267 4292 4228 4262 0 +8.25(+0.19%)
Aug 12, 2020 4173 4276 4153 4253 0 +102.81(+2.48%)
Aug 11, 2020 4202 4219 4130 4151 0 -43.87(-1.05%)
Aug 10, 2020 4211 4231 4176 4194 0 -4.99(-0.12%)
Aug 07, 2020 4172 4213 4157 4199 0 +7.44(+0.18%)
Aug 06, 2020 4140 4211 4134 4192 0 +22.15(+0.53%)
Aug 05, 2020 4224 4246 4150 4170 0 -41.18(-0.98%)
Aug 04, 2020 4226 4273 4195 4211 0 -37.82(-0.89%)
Aug 03, 2020 4276 4301 4227 4249 0 -29.44(-0.69%)
Jul 31, 2020 4269 4286 4204 4278 0 -1.08(-0.03%)
Jul 30, 2020 4229 4296 4202 4279 0 +21.29(+0.50%)
Jul 29, 2020 4243 4283 4229 4258 0 +17.39(+0.41%)
Jul 28, 2020 4240 4275 4213 4241 0 -14.78(-0.35%)
Jul 27, 2020 4239 4268 4193 4255 0 +27.69(+0.65%)
Jul 24, 2020 4274 4297 4200 4228 0 -37.65(-0.88%)
Jul 23, 2020 4185 4284 4163 4265 0 +185.62(+4.55%)
Jul 22, 2020 4037 4096 4004 4080 0 +39.89(+0.99%)
Jul 21, 2020 4011 4081 3996 4040 0 +39.00(+0.97%)
Jul 20, 2020 4001 4032 3953 4001 0 -4.72(-0.12%)
Jul 17, 2020 3937 4030 3921 4006 0 +69.41(+1.76%)
Jul 16, 2020 3893 3970 3876 3936 0 +51.35(+1.32%)
Jul 15, 2020 3915 3940 3865 3885 0 +10.65(+0.27%)
Jul 14, 2020 3751 3879 3740 3874 0 +111.28(+2.96%)
Jul 13, 2020 3786 3814 3753 3763 0 -7.84(-0.21%)
Jul 10, 2020 3735 3784 3715 3771 0 +23.56(+0.63%)
Jul 09, 2020 3796 3804 3717 3747 0 -58.83(-1.55%)
Jul 08, 2020 3817 3841 3750 3806 0 -11.97(-0.31%)
Jul 07, 2020 3820 3858 3795 3818 0 -21.43(-0.56%)
Jul 06, 2020 3862 3923 3781 3839 0 +50.62(+1.34%)
Jul 02, 2020 3835 3855 3769 3789 0 -16.85(-0.44%)
Jul 01, 2020 3781 3833 3770 3806 0 +37.75(+1.00%)
Jun 30, 2020 3723 3790 3707 3768 0 +54.89(+1.48%)
Jun 29, 2020 3675 3736 3649 3713 0 +52.30(+1.43%)
Jun 26, 2020 3743 3763 3644 3661 0 -88.17(-2.35%)
Jun 25, 2020 3715 3756 3682 3749 0 +28.50(+0.77%)
Jun 24, 2020 3757 3777 3675 3720 0 -68.16(-1.80%)
Jun 23, 2020 3853 3865 3779 3789 0 -18.34(-0.48%)
Jun 22, 2020 3782 3838 3770 3807 0 +30.20(+0.80%)
Jun 19, 2020 3877 3896 3768 3777 0 -79.32(-2.06%)
Jun 18, 2020 3831 3885 3820 3856 0 -1.94(-0.05%)
Jun 17, 2020 3853 3897 3826 3858 0 +13.85(+0.36%)
Jun 16, 2020 3847 3879 3785 3844 0 +72.05(+1.91%)
Jun 15, 2020 3673 3775 3633 3772 0 +31.22(+0.83%)
Jun 12, 2020 3778 3810 3685 3741 0 +22.02(+0.59%)
Jun 11, 2020 3864 3889 3709 3719 0 -196.59(-5.02%)
Jun 10, 2020 3905 3949 3845 3915 0 +29.09(+0.75%)
Jun 09, 2020 3929 3939 3857 3886 0 -62.82(-1.59%)
Jun 08, 2020 3910 3955 3872 3949 0 +28.31(+0.72%)
Jun 05, 2020 3905 3975 3859 3921 0 +57.27(+1.48%)
Jun 04, 2020 3870 3913 3834 3864 0 -22.76(-0.59%)
Jun 03, 2020 3968 3995 3874 3886 0 -58.91(-1.49%)
Jun 02, 2020 3903 3950 3870 3945 0 +42.13(+1.08%)
Jun 01, 2020 3865 3937 3834 3903 0 +43.62(+1.13%)
May 29, 2020 3861 3896 3801 3859 0 -14.24(-0.37%)
May 28, 2020 3868 3903 3798 3874 0 +56.97(+1.49%)
May 27, 2020 3668 3825 3632 3817 0 +150.01(+4.09%)
May 26, 2020 3761 3776 3650 3667 0 -37.90(-1.02%)
May 22, 2020 3672 3724 3636 3705 0 +45.66(+1.25%)
May 21, 2020 3684 3720 3605 3659 0 -46.38(-1.25%)
May 20, 2020 3711 3745 3683 3705 0 +7.42(+0.20%)
May 19, 2020 3712 3745 3648 3698 0 -30.33(-0.81%)
May 18, 2020 3713 3748 3630 3728 0 +67.82(+1.85%)
May 15, 2020 3686 3756 3649 3660 0 -28.84(-0.78%)
May 14, 2020 3696 3739 3622 3689 0 -16.88(-0.46%)
May 13, 2020 3733 3772 3672 3706 0 -28.15(-0.75%)
May 12, 2020 3785 3810 3732 3734 0 -28.30(-0.75%)
May 11, 2020 3772 3830 3758 3763 0 -15.71(-0.42%)
May 08, 2020 3743 3798 3731 3778 0 +84.29(+2.28%)
May 07, 2020 3777 3787 3687 3694 0 -47.71(-1.28%)
May 06, 2020 3755 3787 3723 3742 0 +5.02(+0.13%)
May 05, 2020 3758 3804 3692 3737 0 -2.50(-0.07%)
May 04, 2020 3745 3770 3690 3739 0 -28.22(-0.75%)
May 01, 2020 3757 3815 3706 3767 0 -25.89(-0.68%)
Apr 30, 2020 3860 3871 3771 3793 0 -67.24(-1.74%)
Apr 29, 2020 3854 3881 3785 3861 0 +24.61(+0.64%)
Apr 28, 2020 3850 3889 3807 3836 0 -3.98(-0.10%)
Apr 27, 2020 3858 3909 3816 3840 0 +7.35(+0.19%)
Apr 24, 2020 3880 3899 3772 3833 0 -73.08(-1.87%)
Apr 23, 2020 3985 4042 3862 3906 0 -153.73(-3.79%)
Apr 22, 2020 4028 4119 4013 4059 0 +71.13(+1.78%)
Apr 21, 2020 4087 4108 3947 3988 0 -74.91(-1.84%)
Apr 20, 2020 4009 4139 3993 4063 0 -33.67(-0.82%)
Apr 17, 2020 4139 4152 4028 4097 0 +18.23(+0.45%)
Apr 16, 2020 4056 4127 3993 4079 0 +59.23(+1.47%)
Apr 15, 2020 4093 4128 3974 4019 0 -89.17(-2.17%)
Apr 14, 2020 4048 4156 3990 4109 0 +94.93(+2.37%)
Apr 13, 2020 4018 4068 3954 4014 0 -20.62(-0.51%)
Apr 09, 2020 4029 4158 3999 4034 0 +17.31(+0.43%)
Apr 08, 2020 3985 4057 3937 4017 0 +50.65(+1.28%)
Apr 07, 2020 4025 4105 3927 3966 0 -33.60(-0.84%)
Apr 06, 2020 4023 4064 3884 4000 0 +82.69(+2.11%)
Apr 03, 2020 3808 3951 3781 3917 0 +87.98(+2.30%)
Apr 02, 2020 3688 3872 3665 3829 0 +105.04(+2.82%)
Apr 01, 2020 3652 3787 3619 3724 0 -46.89(-1.24%)
Mar 31, 2020 3881 3924 3742 3771 0 -129.17(-3.31%)
Mar 30, 2020 3795 3930 3766 3900 0 +167.73(+4.49%)
Mar 27, 2020 3706 3881 3666 3732 0 -83.84(-2.20%)
Mar 26, 2020 3635 3845 3611 3816 0 +183.69(+5.06%)
Mar 25, 2020 3554 3777 3480 3633 0 +118.36(+3.37%)
Mar 24, 2020 3348 3575 3308 3514 0 +254.28(+7.80%)
Mar 23, 2020 3397 3522 3158 3260 0 -143.63(-4.22%)
Mar 20, 2020 3446 3630 3345 3404 0 -71.10(-2.05%)
Mar 19, 2020 3297 3649 3228 3475 0 +169.42(+5.13%)
Mar 18, 2020 3695 3833 3152 3305 0 -592.26(-15.20%)
Mar 17, 2020 3632 4056 3583 3898 0 +337.28(+9.47%)
Mar 16, 2020 3652 3864 3290 3560 0 -437.86(-10.95%)
Mar 13, 2020 3954 4006 3713 3998 0 +261.78(+7.01%)
Mar 12, 2020 3891 4036 3723 3736 0 -480.26(-11.39%)
Mar 11, 2020 4275 4330 4153 4217 0 -187.65(-4.26%)
Mar 10, 2020 4335 4415 4190 4404 0 +134.23(+3.14%)
Mar 09, 2020 4267 4372 4109 4270 0 -189.19(-4.24%)
Mar 06, 2020 4425 4494 4362 4459 0 -92.93(-2.04%)
Mar 05, 2020 4561 4604 4498 4552 0 -79.33(-1.71%)
Mar 04, 2020 4521 4652 4469 4632 0 +184.56(+4.15%)
Mar 03, 2020 4452 4551 4390 4447 0 +10.86(+0.24%)
Mar 02, 2020 4197 4443 4182 4436 0 +243.99(+5.82%)
Feb 28, 2020 4301 4344 4087 4192 0 -196.65(-4.48%)
Feb 27, 2020 4545 4600 4352 4389 0 -187.38(-4.09%)
Feb 26, 2020 4568 4681 4542 4576 0 +7.68(+0.17%)
Feb 25, 2020 4622 4662 4551 4568 0 -45.80(-0.99%)
Feb 24, 2020 4625 4668 4580 4614 0 -56.01(-1.20%)
Feb 21, 2020 4670 4707 4614 4670 0 -9.97(-0.21%)
Feb 20, 2020 4666 4712 4626 4680 0 -30.71(-0.65%)
Feb 19, 2020 4691 4750 4676 4711 0 +29.36(+0.63%)
Feb 18, 2020 4703 4734 4665 4682 0 -39.00(-0.83%)
Feb 14, 2020 4687 4732 4671 4721 0 +30.06(+0.64%)
Feb 13, 2020 4653 4706 4626 4691 0 +28.87(+0.62%)
Feb 12, 2020 4642 4681 4619 4662 0 +15.39(+0.33%)
Feb 11, 2020 4616 4669 4602 4646 0 +32.17(+0.70%)
Feb 10, 2020 4598 4649 4582 4614 0 +22.68(+0.49%)
Feb 07, 2020 4583 4622 4545 4591 0 +22.08(+0.48%)
Feb 06, 2020 4522 4586 4508 4569 0 +37.98(+0.84%)
Feb 05, 2020 4523 4566 4496 4531 0 +13.22(+0.29%)
Feb 04, 2020 4595 4614 4507 4518 0 -65.98(-1.44%)
Feb 03, 2020 4600 4641 4559 4584 0 +2.13(+0.05%)
Jan 31, 2020 4650 4710 4575 4582 0 -88.67(-1.90%)
Jan 30, 2020 4497 4672 4477 4671 0 +174.76(+3.89%)
Jan 29, 2020 4524 4549 4487 4496 0 -18.65(-0.41%)
Jan 28, 2020 4504 4544 4469 4515 0 +2.64(+0.06%)
Jan 27, 2020 4560 4593 4498 4512 0 -77.42(-1.69%)
Jan 24, 2020 4575 4596 4542 4589 0 +18.93(+0.41%)
Jan 23, 2020 4539 4592 4515 4570 0 +24.97(+0.55%)
Jan 22, 2020 4561 4582 4532 4545 0 -3.24(-0.07%)
Jan 21, 2020 4494 4554 4482 4549 0 +53.86(+1.20%)
Jan 17, 2020 4459 4510 4448 4495 0 +44.34(+1.00%)
Jan 16, 2020 4440 4471 4398 4450 0 +10.61(+0.24%)
Jan 15, 2020 4450 4483 4427 4440 0 -13.98(-0.31%)
Jan 14, 2020 4477 4497 4427 4454 0 -22.54(-0.50%)
Jan 13, 2020 4440 4489 4428 4476 0 +43.13(+0.97%)
Jan 10, 2020 4393 4445 4373 4433 0 +50.54(+1.15%)
Jan 09, 2020 4363 4401 4333 4383 0 +21.42(+0.49%)
Jan 08, 2020 4365 4403 4302 4361 0 +9.01(+0.21%)
Jan 07, 2020 4344 4380 4326 4352 0 -5.58(-0.13%)
Jan 06, 2020 4374 4382 4322 4358 0 -19.62(-0.45%)
Jan 03, 2020 4338 4400 4326 4377 0 +36.77(+0.85%)
Jan 02, 2020 4413 4437 4318 4341 0 -63.82(-1.45%)
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.