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 27, 2013 2849 2862 2831 2854 0 -9.50(-0.33%)
Sep 26, 2013 2852 2872 2834 2863 0 +18.72(+0.66%)
Sep 25, 2013 2859 2869 2833 2845 0 -11.27(-0.39%)
Sep 24, 2013 2853 2884 2837 2856 0 +1.28(+0.04%)
Sep 23, 2013 2858 2867 2829 2855 0 -10.57(-0.37%)
Sep 20, 2013 2871 2879 2855 2865 0 -2.73(-0.10%)
Sep 19, 2013 2888 2892 2839 2868 0 -17.80(-0.62%)
Sep 18, 2013 2857 2887 2824 2886 0 +29.63(+1.04%)
Sep 17, 2013 2841 2868 2829 2856 0 +18.54(+0.65%)
Sep 16, 2013 2829 2857 2824 2838 0 +30.44(+1.08%)
Sep 13, 2013 2803 2819 2793 2807 0 +14.90(+0.53%)
Sep 12, 2013 2798 2816 2783 2792 0 -6.66(-0.24%)
Sep 11, 2013 2790 2804 2765 2799 0 +7.71(+0.28%)
Sep 10, 2013 2785 2804 2773 2791 0 +17.12(+0.62%)
Sep 09, 2013 2746 2778 2742 2774 0 +23.23(+0.84%)
Sep 06, 2013 2747 2772 2712 2751 0 +10.16(+0.37%)
Sep 05, 2013 2754 2768 2729 2741 0 -18.21(-0.66%)
Sep 04, 2013 2752 2764 2731 2759 0 +7.35(+0.27%)
Sep 03, 2013 2800 2811 2737 2752 0 -22.86(-0.82%)
Aug 30, 2013 2774 2774 2774 0 +14.66(+0.53%)
Aug 29, 2013 2749 2781 2728 2760 0 +1.47(+0.05%)
Aug 28, 2013 2778 2789 2751 2758 0 -23.71(-0.85%)
Aug 27, 2013 2799 2809 2777 2782 0 -42.03(-1.49%)
Aug 26, 2013 2896 2898 2822 2824 0 -69.39(-2.40%)
Aug 23, 2013 2857 2902 2842 2893 0 +44.15(+1.55%)
Aug 22, 2013 2839 2863 2823 2849 0 +15.33(+0.54%)
Aug 21, 2013 2875 2881 2827 2834 0 -54.46(-1.89%)
Aug 20, 2013 2861 2905 2858 2888 0 +26.76(+0.94%)
Aug 19, 2013 2883 2888 2856 2862 0 -20.87(-0.72%)
Aug 16, 2013 2882 2903 2863 2883 0 -9.38(-0.32%)
Aug 15, 2013 2902 2919 2885 2892 0 -34.91(-1.19%)
Aug 14, 2013 2973 2976 2926 2927 0 -41.25(-1.39%)
Aug 13, 2013 2970 2988 2950 2968 0 +1.34(+0.05%)
Aug 12, 2013 2979 2984 2952 2967 0 -25.60(-0.86%)
Aug 09, 2013 2980 3009 2970 2992 0 +13.01(+0.44%)
Aug 08, 2013 2966 2988 2955 2979 0 +14.98(+0.51%)
Aug 07, 2013 2991 2996 2960 2964 0 -32.39(-1.08%)
Aug 06, 2013 2998 3012 2979 2997 0 -1.64(-0.05%)
Aug 05, 2013 2988 3007 2971 2998 0 +0.91(+0.03%)
Aug 02, 2013 2990 2999 2961 2997 0 +7.65(+0.26%)
Aug 01, 2013 2955 3001 2939 2990 0 +50.50(+1.72%)
Jul 31, 2013 2932 2945 2915 2939 0 +14.52(+0.50%)
Jul 30, 2013 2940 2952 2914 2925 0 -13.57(-0.46%)
Jul 29, 2013 2930 2952 2923 2938 0 +5.69(+0.19%)
Jul 26, 2013 2907 2939 2891 2933 0 +11.02(+0.38%)
Jul 25, 2013 2906 2937 2876 2922 0 +17.37(+0.60%)
Jul 24, 2013 2934 2940 2900 2904 0 -24.49(-0.84%)
Jul 23, 2013 2907 2935 2899 2929 0 +31.77(+1.10%)
Jul 22, 2013 2883 2904 2877 2897 0 +8.82(+0.31%)
Jul 19, 2013 2883 2895 2863 2888 0 +3.30(+0.11%)
Jul 18, 2013 2866 2896 2859 2885 0 +20.49(+0.72%)
Jul 17, 2013 2877 2894 2852 2864 0 -2.94(-0.10%)
Jul 16, 2013 2878 2898 2857 2867 0 -15.50(-0.54%)
Jul 15, 2013 2870 2889 2863 2883 0 +15.83(+0.55%)
Jul 12, 2013 2872 2883 2847 2867 0 -7.67(-0.27%)
Jul 11, 2013 2847 2879 2834 2875 0 +54.15(+1.92%)
Jul 10, 2013 2827 2840 2807 2820 0 -11.84(-0.42%)
Jul 09, 2013 2835 2842 2818 2832 0 +9.89(+0.35%)
Jul 08, 2013 2817 2839 2809 2822 0 +14.11(+0.50%)
Jul 05, 2013 2801 2818 2767 2808 0 +20.47(+0.73%)
Jul 03, 2013 2788 2788 2788 0 -15.30(-0.55%)
Jul 02, 2013 2807 2828 2786 2803 0 -10.97(-0.39%)
Jul 01, 2013 2806 2836 2791 2814 0 +21.81(+0.78%)
Jun 28, 2013 2774 2810 2763 2792 0 +40.21(+1.46%)
Jun 26, 2013 2725 2765 2718 2752 0 +43.97(+1.62%)
Jun 25, 2013 2715 2725 2687 2708 0 +12.28(+0.46%)
Jun 24, 2013 2690 2722 2675 2696 0 -15.34(-0.57%)
Jun 21, 2013 2697 2739 2669 2711 0 +29.16(+1.09%)
Jun 20, 2013 2743 2754 2672 2682 0 -90.43(-3.26%)
Jun 19, 2013 2819 2838 2772 2772 0 -52.30(-1.85%)
Jun 18, 2013 2824 2834 2810 2825 0 +0.15(+0.01%)
Jun 17, 2013 2829 2845 2809 2825 0 +10.98(+0.39%)
Jun 14, 2013 2795 2835 2771 2814 0 +21.43(+0.77%)
Jun 13, 2013 2772 2798 2752 2792 0 +15.35(+0.55%)
Jun 12, 2013 2797 2805 2775 2777 0 -3.34(-0.12%)
Jun 11, 2013 2779 2815 2763 2780 0 -22.05(-0.79%)
Jun 10, 2013 2843 2850 2786 2802 0 -46.90(-1.65%)
Jun 07, 2013 2812 2851 2808 2849 0 +49.04(+1.75%)
Jun 06, 2013 2818 2824 2777 2800 0 -23.07(-0.82%)
Jun 05, 2013 2854 2864 2819 2823 0 -36.86(-1.29%)
Jun 04, 2013 2847 2871 2837 2860 0 +14.31(+0.50%)
Jun 03, 2013 2860 2869 2820 2846 0 -14.88(-0.52%)
May 31, 2013 2903 2913 2817 2861 0 -56.98(-1.95%)
May 30, 2013 2894 2943 2882 2918 0 +25.79(+0.89%)
May 29, 2013 2907 2928 2862 2892 0 -28.24(-0.97%)
May 28, 2013 2927 2946 2896 2920 0 +9.63(+0.33%)
May 24, 2013 2910 2910 2910 0 -2.19(-0.08%)
May 23, 2013 2890 2924 2874 2913 0 +4.12(+0.14%)
May 22, 2013 2890 2941 2880 2908 0 +12.37(+0.43%)
May 21, 2013 2895 2922 2879 2896 0 +2.68(+0.09%)
May 20, 2013 2927 2937 2884 2893 0 -33.08(-1.13%)
May 17, 2013 2909 2929 2888 2927 0 +20.83(+0.72%)
May 16, 2013 2917 2936 2897 2906 0 -22.06(-0.75%)
May 15, 2013 2911 2930 2891 2928 0 +49.49(+1.72%)
May 13, 2013 2866 2886 2855 2878 0 +10.76(+0.38%)
May 10, 2013 2862 2871 2844 2868 0 +7.63(+0.27%)
May 09, 2013 2902 2912 2856 2860 0 -41.66(-1.44%)
May 08, 2013 2910 2919 2881 2902 0 -10.89(-0.37%)
May 07, 2013 2898 2920 2895 2912 0 +19.30(+0.67%)
May 06, 2013 2915 2916 2885 2893 0 -26.20(-0.90%)
May 03, 2013 2923 2927 2906 2919 0 +12.91(+0.44%)
May 02, 2013 2865 2915 2861 2906 0 +44.17(+1.54%)
May 01, 2013 2901 2911 2857 2862 0 -47.87(-1.64%)
Apr 30, 2013 2872 2916 2863 2910 0 +38.59(+1.34%)
Apr 29, 2013 2857 2879 2849 2872 0 +18.84(+0.66%)
Apr 26, 2013 2882 2892 2851 2853 0 -39.29(-1.36%)
Apr 25, 2013 2916 2962 2879 2892 0 -9.93(-0.34%)
Apr 24, 2013 2940 2975 2885 2902 0 -33.51(-1.14%)
Apr 23, 2013 2907 2942 2896 2935 0 +37.20(+1.28%)
Apr 22, 2013 2903 2914 2874 2898 0 -7.13(-0.25%)
Apr 19, 2013 2880 2915 2873 2905 0 +32.13(+1.12%)
Apr 18, 2013 2853 2886 2844 2873 0 +22.89(+0.80%)
Apr 17, 2013 2858 2867 2833 2850 0 -20.32(-0.71%)
Apr 16, 2013 2800 2873 2786 2871 0 +88.73(+3.19%)
Apr 15, 2013 2802 2817 2776 2782 0 -28.25(-1.01%)
Apr 12, 2013 2813 2822 2793 2810 0 -5.17(-0.18%)
Apr 11, 2013 2831 2841 2805 2815 0 -17.17(-0.61%)
Apr 10, 2013 2789 2837 2786 2832 0 +49.30(+1.77%)
Apr 09, 2013 2767 2799 2757 2783 0 +20.00(+0.72%)
Apr 08, 2013 2775 2782 2750 2763 0 -14.83(-0.53%)
Apr 05, 2013 2760 2787 2753 2778 0 +3.13(+0.11%)
Apr 04, 2013 2784 2797 2767 2775 0 -3.03(-0.11%)
Apr 03, 2013 2799 2804 2766 2778 0 -25.38(-0.91%)
Apr 02, 2013 2816 2835 2787 2803 0 -11.22(-0.40%)
Apr 01, 2013 2820 2831 2801 2815 0 -15.72(-0.56%)
Mar 28, 2013 2830 2830 2830 0 +13.26(+0.47%)
Mar 27, 2013 2802 2820 2791 2817 0 +0.54(+0.02%)
Mar 26, 2013 2775 2818 2774 2816 0 +44.29(+1.60%)
Mar 25, 2013 2794 2803 2760 2772 0 -16.77(-0.60%)
Mar 22, 2013 2787 2804 2769 2789 0 +8.36(+0.30%)
Mar 21, 2013 2797 2819 2774 2781 0 -29.26(-1.04%)
Mar 20, 2013 2813 2822 2796 2810 0 +7.23(+0.26%)
Mar 19, 2013 2775 2818 2765 2803 0 +33.21(+1.20%)
Mar 18, 2013 2753 2777 2739 2769 0 +0.01(+0.00%)
Mar 15, 2013 2775 2793 2757 2769 0 -22.58(-0.81%)
Mar 14, 2013 2791 2798 2783 2792 0 +3.95(+0.14%)
Mar 13, 2013 2787 2800 2776 2788 0 +9.48(+0.34%)
Mar 12, 2013 2771 2788 2761 2779 0 +6.71(+0.24%)
Mar 11, 2013 2781 2793 2763 2772 0 -5.58(-0.20%)
Mar 08, 2013 2782 2794 2757 2777 0 +6.42(+0.23%)
Mar 07, 2013 2786 2797 2767 2771 0 -10.73(-0.39%)
Mar 06, 2013 2803 2814 2770 2782 0 -18.67(-0.67%)
Mar 05, 2013 2782 2817 2777 2800 0 +30.24(+1.09%)
Mar 04, 2013 2738 2776 2728 2770 0 +28.11(+1.03%)
Mar 01, 2013 2726 2746 2705 2742 0 -2.05(-0.07%)
Feb 28, 2013 2724 2759 2719 2744 0 +38.22(+1.41%)
Feb 27, 2013 2674 2713 2666 2706 0 +31.06(+1.16%)
Feb 26, 2013 2651 2682 2638 2675 0 +1.48(+0.06%)
Feb 22, 2013 2650 2680 2630 2673 0 +28.34(+1.07%)
Feb 21, 2013 2642 2667 2614 2645 0 -20.15(-0.76%)
Feb 20, 2013 2696 2703 2664 2665 0 -3.31(-0.12%)
Feb 15, 2013 2668 2668 2668 0 -0.42(-0.02%)
Feb 14, 2013 2684 2694 2659 2669 0 -12.14(-0.45%)
Feb 13, 2013 2667 2684 2659 2681 0 +15.81(+0.59%)
Feb 12, 2013 2662 2676 2648 2665 0 +3.90(+0.15%)
Feb 11, 2013 2663 2676 2649 2661 0 -1.74(-0.07%)
Feb 08, 2013 2666 2676 2652 2663 0 -14.38(-0.54%)
Feb 07, 2013 2668 2684 2652 2677 0 +24.70(+0.93%)
Feb 06, 2013 2639 2663 2626 2653 0 +22.99(+0.87%)
Feb 04, 2013 2595 2634 2593 2630 0 -12.04(-0.46%)
Feb 01, 2013 2641 2658 2620 2642 0 +22.37(+0.85%)
Jan 31, 2013 2594 2644 2588 2619 0 +26.10(+1.01%)
Jan 30, 2013 2573 2602 2568 2593 0 +19.83(+0.77%)
Jan 29, 2013 2559 2583 2549 2573 0 +27.88(+1.10%)
Jan 28, 2013 2559 2569 2529 2546 0 -13.21(-0.52%)
Jan 25, 2013 2566 2574 2543 2559 0 +0.06(+0.00%)
Jan 24, 2013 2557 2578 2538 2559 0 -0.86(-0.03%)
Jan 23, 2013 2549 2562 2534 2560 0 +10.75(+0.42%)
Jan 22, 2013 2539 2553 2531 2549 0 +11.39(+0.45%)
Jan 18, 2013 2537 2537 2537 0 +4.88(+0.19%)
Jan 17, 2013 2504 2538 2496 2533 0 +41.00(+1.65%)
Jan 16, 2013 2482 2502 2475 2492 0 +3.13(+0.13%)
Jan 15, 2013 2485 2496 2478 2488 0 -7.66(-0.31%)
Jan 14, 2013 2477 2499 2472 2496 0 +19.86(+0.80%)
Jan 12, 2013 2478 2484 2457 2476 0 +0.00(+0.00%)
Jan 11, 2013 2478 2484 2457 2476 0 -0.64(-0.03%)
Jan 10, 2013 2452 2480 2431 2477 0 +39.71(+1.63%)
Jan 09, 2013 2425 2450 2415 2437 0 +18.19(+0.75%)
Jan 08, 2013 2445 2451 2416 2419 0 -28.54(-1.17%)
Jan 07, 2013 2441 2455 2425 2448 0 +0.61(+0.02%)
Jan 04, 2013 2420 2453 2412 2447 0 +31.38(+1.30%)
Jan 03, 2013 2437 2444 2409 2416 0 -24.28(-1.00%)
Jan 02, 2013 2404 2441 2373 2440 0 +67.05(+2.83%)
Dec 31, 2012 2373 2373 2373 0 +25.44(+1.08%)
Dec 28, 2012 2357 2378 2345 2347 0 -19.13(-0.81%)
Dec 27, 2012 2369 2386 2351 2366 0 -1.12(-0.05%)
Dec 26, 2012 2398 2408 2365 2368 0 -16.97(-0.71%)
Dec 24, 2012 2385 2385 2385 0 -18.99(-0.79%)
Dec 21, 2012 2410 2427 2376 2404 0 -9.27(-0.38%)
Dec 20, 2012 2414 2428 2401 2413 0 +6.36(+0.26%)
Dec 19, 2012 2416 2432 2393 2406 0 -10.28(-0.43%)
Dec 18, 2012 2424 2436 2401 2417 0 -5.80(-0.24%)
Dec 17, 2012 2406 2430 2400 2423 0 +16.30(+0.68%)
Dec 14, 2012 2386 2421 2385 2406 0 +11.68(+0.49%)
Dec 13, 2012 2388 2410 2379 2395 0 +2.12(+0.09%)
Dec 12, 2012 2387 2408 2378 2392 0 +16.93(+0.71%)
Dec 11, 2012 2360 2384 2355 2375 0 +19.74(+0.84%)
Dec 10, 2012 2342 2363 2330 2356 0 +13.50(+0.58%)
Dec 07, 2012 2340 2348 2322 2342 0 +7.30(+0.31%)
Dec 06, 2012 2339 2353 2321 2335 0 +1.09(+0.05%)
Dec 05, 2012 2334 2350 2317 2334 0 +4.72(+0.20%)
Dec 04, 2012 2348 2352 2316 2329 0 -42.02(-1.77%)
Nov 30, 2012 2358 2379 2340 2371 0 +12.92(+0.55%)
Nov 29, 2012 2353 2366 2338 2358 0 +4.71(+0.20%)
Nov 28, 2012 2338 2355 2326 2354 0 +9.26(+0.40%)
Nov 27, 2012 2364 2384 2339 2344 0 -17.60(-0.75%)
Nov 26, 2012 2370 2388 2349 2362 0 -3.71(-0.16%)
Nov 24, 2012 2359 2377 2354 2366 0 +0.00(+0.00%)
Nov 23, 2012 2359 2377 2354 2366 0 +11.17(+0.47%)
Nov 21, 2012 2354 2354 2354 0 -12.02(-0.51%)
Nov 20, 2012 2367 2379 2351 2366 0 -8.49(-0.36%)
Nov 19, 2012 2356 2390 2349 2375 0 +33.20(+1.42%)
Nov 16, 2012 2338 2350 2321 2342 0 +4.24(+0.18%)
Nov 15, 2012 2335 2346 2321 2337 0 +0.22(+0.01%)
Nov 14, 2012 2357 2362 2333 2337 0 -19.36(-0.82%)
Nov 13, 2012 2331 2368 2330 2357 0 +14.22(+0.61%)
Nov 12, 2012 2327 2349 2313 2342 0 +14.67(+0.63%)
Nov 09, 2012 2314 2343 2307 2328 0 +16.47(+0.71%)
Nov 08, 2012 2302 2340 2295 2311 0 +3.46(+0.15%)
Nov 07, 2012 2300 2319 2279 2308 0 -2.24(-0.10%)
Nov 06, 2012 2296 2321 2291 2310 0 +15.55(+0.68%)
Nov 05, 2012 2286 2302 2266 2294 0 +1.69(+0.07%)
Nov 02, 2012 2312 2322 2289 2293 0 -15.05(-0.65%)
Nov 01, 2012 2278 2329 2263 2308 0 +29.14(+1.28%)
Oct 31, 2012 2280 2297 2255 2279 0 -0.22(-0.01%)
Oct 26, 2012 2279 2279 2279 0 +2.97(+0.13%)
Oct 25, 2012 2296 2316 2253 2276 0 -3.04(-0.13%)
Oct 24, 2012 2295 2301 2266 2279 0 -9.21(-0.40%)
Oct 23, 2012 2282 2301 2260 2288 0 -4.47(-0.19%)
Oct 19, 2012 2313 2322 2280 2293 0 -16.88(-0.73%)
Oct 18, 2012 2307 2327 2286 2310 0 -2.24(-0.10%)
Oct 17, 2012 2302 2328 2291 2312 0 +19.86(+0.87%)
Oct 16, 2012 2279 2295 2261 2292 0 +10.36(+0.45%)
Oct 15, 2012 2287 2306 2253 2282 0 -5.23(-0.23%)
Oct 12, 2012 2313 2319 2277 2287 0 -22.70(-0.98%)
Oct 11, 2012 2307 2328 2287 2310 0 +9.69(+0.42%)
Oct 10, 2012 2309 2327 2287 2300 0 -11.71(-0.51%)
Oct 09, 2012 2323 2331 2305 2312 0 -14.53(-0.62%)
Oct 08, 2012 2316 2334 2306 2326 0 +2.55(+0.11%)
Oct 06, 2012 2333 2341 2317 2324 0 +0.00(+0.00%)
Oct 05, 2012 2333 2341 2317 2324 0 +2.28(+0.10%)
Oct 04, 2012 2325 2335 2306 2321 0 +0.83(+0.04%)
Oct 03, 2012 2323 2335 2299 2320 0 +1.68(+0.07%)
Oct 02, 2012 2321 2338 2296 2319 0 +2.39(+0.10%)
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.