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 (%)
Mar 31, 2014 3000 3028 2991 3018 0 +34.62(+1.16%)
Mar 28, 2014 2980 2995 2968 2984 0 +13.43(+0.45%)
Mar 27, 2014 2967 2999 2957 2970 0 +9.62(+0.32%)
Mar 26, 2014 2984 2997 2957 2961 0 -10.06(-0.34%)
Mar 25, 2014 2989 3011 2966 2971 0 -2.87(-0.10%)
Mar 24, 2014 3004 3019 2964 2973 0 -28.83(-0.96%)
Mar 21, 2014 3012 3025 2986 3002 0 +10.09(+0.34%)
Mar 20, 2014 2988 3009 2970 2992 0 +3.15(+0.11%)
Mar 19, 2014 3040 3045 2972 2989 0 -55.01(-1.81%)
Mar 18, 2014 3022 3050 3014 3044 0 +25.63(+0.85%)
Mar 17, 2014 3053 3059 3010 3018 0 -23.51(-0.77%)
Mar 14, 2014 3030 3068 3015 3042 0 +6.25(+0.21%)
Mar 13, 2014 3058 3067 3026 3036 0 -16.35(-0.54%)
Mar 12, 2014 3031 3060 3021 3052 0 +9.10(+0.30%)
Mar 11, 2014 3054 3066 3034 3043 0 -1.03(-0.03%)
Mar 10, 2014 3057 3072 3034 3044 0 -11.72(-0.38%)
Mar 07, 2014 3082 3096 3039 3056 0 -16.10(-0.52%)
Mar 06, 2014 3090 3101 3062 3072 0 -6.32(-0.21%)
Mar 05, 2014 3091 3105 3072 3078 0 -15.48(-0.50%)
Mar 04, 2014 3068 3106 3062 3094 0 +47.15(+1.55%)
Mar 03, 2014 3036 3062 3015 3046 0 -21.42(-0.70%)
Feb 28, 2014 3070 3096 3049 3068 0 -11.35(-0.37%)
Feb 27, 2014 3060 3086 3042 3079 0 +8.32(+0.27%)
Feb 26, 2014 3096 3115 3067 3071 0 -27.29(-0.88%)
Feb 25, 2014 3125 3140 3089 3098 0 -36.78(-1.17%)
Feb 24, 2014 3130 3161 3119 3135 0 +13.61(+0.44%)
Feb 21, 2014 3101 3135 3076 3121 0 +6.38(+0.20%)
Feb 20, 2014 3075 3137 3071 3115 0 +40.87(+1.33%)
Feb 19, 2014 3062 3103 3042 3074 0 -5.47(-0.18%)
Feb 18, 2014 3062 3096 3042 3080 0 +2.84(+0.09%)
Feb 14, 2014 3077 3077 3077 0 +48.55(+1.60%)
Feb 13, 2014 2984 3031 2980 3028 0 +31.50(+1.05%)
Feb 12, 2014 3020 3047 2983 2997 0 -24.19(-0.80%)
Feb 11, 2014 2970 3026 2961 3021 0 +44.88(+1.51%)
Feb 10, 2014 2934 2982 2922 2976 0 +40.01(+1.36%)
Feb 07, 2014 2950 2964 2932 2936 0 -4.30(-0.15%)
Feb 06, 2014 2935 2963 2911 2940 0 +9.49(+0.32%)
Feb 05, 2014 2898 2950 2883 2931 0 +18.89(+0.65%)
Feb 04, 2014 2868 2921 2859 2912 0 +60.50(+2.12%)
Feb 03, 2014 2900 2912 2844 2851 0 -59.74(-2.05%)
Jan 31, 2014 2875 2927 2867 2911 0 +0.15(+0.01%)
Jan 30, 2014 2882 2928 2847 2911 0 +55.52(+1.94%)
Jan 29, 2014 2891 2898 2848 2856 0 -62.05(-2.13%)
Jan 28, 2014 2886 2936 2874 2918 0 +32.97(+1.14%)
Jan 27, 2014 2907 2916 2870 2885 0 -19.02(-0.66%)
Jan 24, 2014 2924 2939 2894 2904 0 -42.40(-1.44%)
Jan 23, 2014 2948 2961 2926 2946 0 -19.76(-0.67%)
Jan 22, 2014 2940 2972 2935 2966 0 +26.41(+0.90%)
Jan 21, 2014 2956 2964 2914 2939 0 -0.48(-0.02%)
Jan 17, 2014 2940 2940 2940 0 -28.81(-0.97%)
Jan 16, 2014 2939 2974 2923 2969 0 +29.63(+1.01%)
Jan 15, 2014 2948 2952 2924 2939 0 -9.15(-0.31%)
Jan 14, 2014 2925 2951 2921 2948 0 +25.06(+0.86%)
Jan 13, 2014 2927 2955 2909 2923 0 -11.99(-0.41%)
Jan 10, 2014 2920 2955 2915 2935 0 +18.87(+0.65%)
Jan 09, 2014 2912 2926 2893 2916 0 +7.54(+0.26%)
Jan 08, 2014 2919 2945 2889 2909 0 +8.01(+0.28%)
Jan 07, 2014 2872 2918 2867 2901 0 +37.66(+1.32%)
Jan 06, 2014 2870 2888 2849 2863 0 -14.32(-0.50%)
Jan 03, 2014 2879 2892 2862 2877 0 -0.69(-0.02%)
Jan 02, 2014 2920 2924 2871 2878 0 -48.88(-1.67%)
Dec 31, 2013 2927 2927 2927 0 -10.02(-0.34%)
Dec 30, 2013 2907 2944 2903 2937 0 +33.83(+1.17%)
Dec 27, 2013 2911 2923 2897 2903 0 -4.44(-0.15%)
Dec 26, 2013 2903 2911 2889 2908 0 +12.14(+0.42%)
Dec 24, 2013 2895 2895 2895 0 +10.28(+0.36%)
Dec 23, 2013 2910 2921 2869 2885 0 -16.35(-0.56%)
Dec 20, 2013 2906 2924 2886 2901 0 -1.08(-0.04%)
Dec 19, 2013 2895 2913 2872 2903 0 +0.13(+0.00%)
Dec 18, 2013 2859 2907 2835 2902 0 +44.00(+1.54%)
Dec 17, 2013 2879 2892 2830 2858 0 -18.38(-0.64%)
Dec 16, 2013 2883 2911 2862 2877 0 +4.66(+0.16%)
Dec 13, 2013 2885 2900 2863 2872 0 -6.05(-0.21%)
Dec 12, 2013 2885 2905 2864 2878 0 -22.07(-0.76%)
Dec 11, 2013 2913 2928 2886 2900 0 -10.27(-0.35%)
Dec 10, 2013 2937 2943 2901 2911 0 -31.99(-1.09%)
Dec 09, 2013 2946 2969 2930 2943 0 -3.48(-0.12%)
Dec 06, 2013 2924 2950 2917 2946 0 +47.40(+1.64%)
Dec 05, 2013 2918 2926 2891 2899 0 -28.00(-0.96%)
Dec 04, 2013 2914 2933 2893 2927 0 -2.82(-0.10%)
Dec 03, 2013 2914 2944 2911 2929 0 +4.02(+0.14%)
Dec 02, 2013 2942 2956 2912 2925 0 -25.03(-0.85%)
Nov 29, 2013 2970 2987 2937 2950 0 -18.04(-0.61%)
Nov 27, 2013 2968 2968 2968 0 +17.44(+0.59%)
Nov 26, 2013 2935 2962 2915 2951 0 +26.14(+0.89%)
Nov 25, 2013 2935 2953 2915 2925 0 +0.40(+0.01%)
Nov 22, 2013 2913 2931 2890 2924 0 +15.36(+0.53%)
Nov 21, 2013 2877 2922 2873 2909 0 +24.35(+0.84%)
Nov 20, 2013 2927 2939 2881 2885 0 -43.70(-1.49%)
Nov 19, 2013 2954 2959 2927 2928 0 -32.74(-1.11%)
Nov 18, 2013 2990 3001 2949 2961 0 -23.43(-0.79%)
Nov 15, 2013 2994 3000 2961 2985 0 -4.28(-0.14%)
Nov 14, 2013 2965 2995 2955 2989 0 +49.09(+1.67%)
Nov 12, 2013 2925 2944 2914 2940 0 -1.19(-0.04%)
Nov 11, 2013 2962 2972 2933 2941 0 -23.38(-0.79%)
Nov 08, 2013 2943 2969 2923 2964 0 +17.60(+0.60%)
Nov 07, 2013 3023 3031 2942 2947 0 -75.63(-2.50%)
Nov 06, 2013 3030 3042 3011 3022 0 -8.76(-0.29%)
Nov 05, 2013 3012 3048 2998 3031 0 +10.15(+0.34%)
Nov 04, 2013 3030 3048 3003 3021 0 -2.22(-0.07%)
Nov 01, 2013 3027 3045 3000 3023 0 -3.11(-0.10%)
Oct 31, 2013 3054 3062 3018 3026 0 -24.99(-0.82%)
Oct 30, 2013 3082 3093 3043 3051 0 -27.53(-0.89%)
Oct 29, 2013 3062 3088 3047 3079 0 +17.25(+0.56%)
Oct 28, 2013 2974 3068 2969 3062 0 +87.35(+2.94%)
Oct 25, 2013 2968 2981 2943 2974 0 +15.04(+0.51%)
Oct 24, 2013 2966 2973 2909 2959 0 -17.45(-0.59%)
Oct 23, 2013 2977 2998 2964 2977 0 -6.53(-0.22%)
Oct 22, 2013 2942 2997 2938 2983 0 +44.28(+1.51%)
Oct 21, 2013 2956 2963 2917 2939 0 -15.20(-0.51%)
Oct 18, 2013 2937 2961 2903 2954 0 +20.08(+0.68%)
Oct 17, 2013 2911 2948 2906 2934 0 +16.32(+0.56%)
Oct 16, 2013 2884 2920 2877 2918 0 +45.56(+1.59%)
Oct 15, 2013 2872 2892 2859 2872 0 -8.44(-0.29%)
Oct 14, 2013 2869 2885 2850 2881 0 -4.42(-0.15%)
Oct 11, 2013 2865 2886 2856 2885 0 +11.14(+0.39%)
Oct 10, 2013 2845 2882 2830 2874 0 +51.73(+1.83%)
Oct 09, 2013 2835 2847 2806 2822 0 -8.29(-0.29%)
Oct 08, 2013 2817 2864 2805 2830 0 +12.57(+0.45%)
Oct 07, 2013 2816 2837 2803 2818 0 -10.42(-0.37%)
Oct 04, 2013 2808 2835 2793 2828 0 +14.56(+0.52%)
Oct 03, 2013 2836 2843 2798 2814 0 -32.89(-1.16%)
Oct 02, 2013 2857 2863 2813 2847 0 -6.98(-0.24%)
Oct 01, 2013 2842 2858 2825 2854 0 -0.27(-0.01%)
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%)
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.