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, 2011 1793 1838 1785 1810 0 -8.52(-0.47%)
Sep 29, 2011 1831 1841 1796 1818 0 +7.69(+0.42%)
Sep 28, 2011 1854 1857 1809 1811 0 -43.87(-2.37%)
Sep 27, 2011 1864 1890 1842 1855 0 +3.77(+0.20%)
Sep 26, 2011 1829 1852 1809 1851 0 +33.24(+1.83%)
Sep 23, 2011 1775 1821 1771 1818 0 +39.18(+2.20%)
Sep 22, 2011 1760 1797 1746 1778 0 -23.74(-1.32%)
Sep 21, 2011 1845 1861 1793 1802 0 -47.96(-2.59%)
Sep 20, 2011 1853 1872 1841 1850 0 +3.43(+0.19%)
Sep 19, 2011 1830 1856 1819 1847 0 -16.42(-0.88%)
Sep 16, 2011 1861 1876 1847 1863 0 +9.60(+0.52%)
Sep 15, 2011 1840 1862 1820 1854 0 +27.42(+1.50%)
Sep 14, 2011 1810 1842 1785 1826 0 +17.45(+0.96%)
Sep 13, 2011 1798 1814 1781 1809 0 +13.97(+0.78%)
Sep 12, 2011 1775 1798 1761 1795 0 +2.65(+0.15%)
Sep 09, 2011 1813 1817 1782 1792 0 -41.36(-2.26%)
Sep 08, 2011 1824 1852 1820 1833 0 +4.08(+0.22%)
Sep 07, 2011 1818 1831 1808 1829 0 +29.75(+1.65%)
Sep 06, 2011 1779 1802 1764 1800 0 -15.28(-0.84%)
Sep 02, 2011 1815 1815 1815 0 -30.67(-1.66%)
Sep 01, 2011 1865 1872 1841 1846 0 -16.56(-0.89%)
Aug 31, 2011 1856 1872 1843 1862 0 +15.10(+0.82%)
Aug 30, 2011 1833 1862 1821 1847 0 +9.62(+0.52%)
Aug 29, 2011 1825 1839 1812 1837 0 +29.52(+1.63%)
Aug 26, 2011 1772 1813 1747 1808 0 +31.62(+1.78%)
Aug 25, 2011 1808 1814 1769 1776 0 -29.54(-1.64%)
Aug 24, 2011 1811 1836 1786 1806 0 -7.31(-0.40%)
Aug 23, 2011 1765 1816 1751 1813 0 +44.14(+2.50%)
Aug 22, 2011 1770 1787 1750 1769 0 +27.50(+1.58%)
Aug 19, 2011 1743 1778 1734 1741 0 -21.83(-1.24%)
Aug 18, 2011 1779 1787 1748 1763 0 -58.36(-3.20%)
Aug 17, 2011 1814 1836 1801 1822 0 +16.67(+0.92%)
Aug 16, 2011 1801 1818 1783 1805 0 -7.25(-0.40%)
Aug 15, 2011 1779 1815 1767 1812 0 +47.12(+2.67%)
Aug 12, 2011 1772 1787 1750 1765 0 +0.67(+0.04%)
Aug 11, 2011 1724 1783 1712 1764 0 +43.11(+2.50%)
Aug 10, 2011 1745 1765 1705 1721 0 -44.66(-2.53%)
Aug 09, 2011 1753 1769 1681 1766 0 +64.16(+3.77%)
Aug 08, 2011 1754 1795 1698 1702 0 -87.51(-4.89%)
Aug 05, 2011 1779 1814 1738 1789 0 +5.40(+0.30%)
Aug 04, 2011 1843 1856 1782 1784 0 -77.48(-4.16%)
Aug 03, 2011 1831 1868 1821 1861 0 +24.49(+1.33%)
Aug 02, 2011 1851 1863 1828 1837 0 -25.78(-1.38%)
Aug 01, 2011 1879 1884 1844 1863 0 -1.39(-0.07%)
Jul 29, 2011 1861 1884 1849 1864 0 -9.08(-0.48%)
Jul 28, 2011 1882 1896 1868 1873 0 -15.22(-0.81%)
Jul 27, 2011 1918 1926 1881 1888 0 -38.05(-1.98%)
Jul 26, 2011 1925 1956 1908 1926 0 -0.37(-0.02%)
Jul 25, 2011 1929 1946 1918 1927 0 -17.18(-0.88%)
Jul 22, 2011 1948 1952 1940 1944 0 +32.54(+1.70%)
Jul 21, 2011 1882 1917 1878 1911 0 +37.64(+2.01%)
Jul 20, 2011 1881 1886 1863 1874 0 -8.21(-0.44%)
Jul 19, 2011 1873 1889 1861 1882 0 +15.07(+0.81%)
Jul 18, 2011 1881 1888 1852 1867 0 -16.21(-0.86%)
Jul 15, 2011 1884 1894 1870 1883 0 +0.83(+0.04%)
Jul 14, 2011 1901 1906 1877 1882 0 -14.17(-0.75%)
Jul 13, 2011 1888 1906 1882 1897 0 +14.52(+0.77%)
Jul 12, 2011 1866 1893 1857 1882 0 +9.59(+0.51%)
Jul 11, 2011 1879 1891 1866 1872 0 -25.59(-1.35%)
Jul 08, 2011 1893 1908 1880 1898 0 -8.21(-0.43%)
Jul 07, 2011 1903 1913 1895 1906 0 +11.12(+0.59%)
Jul 06, 2011 1891 1903 1878 1895 0 +3.08(+0.16%)
Jul 05, 2011 1886 1899 1880 1892 0 +0.83(+0.04%)
Jul 01, 2011 1891 1891 1891 0 +16.54(+0.88%)
Jun 30, 2011 1882 1890 1871 1875 0 -2.29(-0.12%)
Jun 29, 2011 1868 1887 1859 1877 0 +13.84(+0.74%)
Jun 28, 2011 1847 1865 1839 1863 0 +20.97(+1.14%)
Jun 27, 2011 1840 1857 1830 1842 0 +4.82(+0.26%)
Jun 24, 2011 1848 1855 1828 1837 0 -6.82(-0.37%)
Jun 23, 2011 1834 1848 1813 1844 0 -6.06(-0.33%)
Jun 22, 2011 1853 1865 1848 1850 0 -10.53(-0.57%)
Jun 21, 2011 1860 1868 1849 1861 0 +6.22(+0.34%)
Jun 20, 2011 1853 1858 1849 1854 0 +7.03(+0.38%)
Jun 17, 2011 1845 1865 1827 1847 0 +6.54(+0.36%)
Jun 16, 2011 1809 1847 1803 1841 0 +26.88(+1.48%)
Jun 15, 2011 1822 1832 1802 1814 0 -13.82(-0.76%)
Jun 14, 2011 1818 1838 1812 1828 0 +16.55(+0.91%)
Jun 13, 2011 1786 1821 1781 1811 0 +25.75(+1.44%)
Jun 10, 2011 1813 1816 1783 1786 0 -27.84(-1.54%)
Jun 09, 2011 1814 1825 1799 1813 0 -1.52(-0.08%)
Jun 08, 2011 1808 1825 1798 1815 0 +7.84(+0.43%)
Jun 07, 2011 1801 1822 1798 1807 0 +6.54(+0.36%)
Jun 06, 2011 1810 1818 1796 1801 0 -11.19(-0.62%)
Jun 03, 2011 1801 1825 1796 1812 0 +23.61(+1.32%)
May 24, 2011 1789 1803 1781 1788 0 -2.56(-0.14%)
May 23, 2011 1790 1803 1781 1791 0 -27.49(-1.51%)
May 20, 2011 1786 1825 1782 1818 0 +27.56(+1.54%)
May 19, 2011 1806 1814 1783 1791 0 -9.93(-0.55%)
May 18, 2011 1824 1828 1781 1801 0 -39.11(-2.13%)
May 17, 2011 1828 1847 1827 1840 0 -1.51(-0.08%)
May 16, 2011 1843 1854 1834 1841 0 -10.43(-0.56%)
May 13, 2011 1857 1873 1844 1852 0 -10.03(-0.54%)
May 12, 2011 1834 1872 1824 1862 0 +30.08(+1.64%)
May 11, 2011 1846 1855 1824 1832 0 -16.19(-0.88%)
May 10, 2011 1836 1856 1827 1848 0 +28.77(+1.58%)
May 09, 2011 1828 1839 1810 1819 0 -5.28(-0.29%)
May 06, 2011 1839 1855 1813 1824 0 +0.69(+0.04%)
May 05, 2011 1836 1845 1817 1824 0 -20.93(-1.13%)
May 04, 2011 1858 1876 1838 1844 0 -17.23(-0.93%)
May 03, 2011 1876 1882 1851 1862 0 +300.00(+19.21%)
May 02, 2011 1562 1563 1561 1562 0 -2.23(-0.14%)
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%)
Feb 01, 2011 502.13 1495 1484 1493 0 +10.60(+0.72%)
Jan 31, 2011 1485 1489 1480 1482 0 -2.17(-0.15%)
Jan 28, 2011 512.79 1496 1484 1484 0 -8.53(-0.57%)
Jan 27, 2011 517.85 1500 1491 1493 0 -6.14(-0.41%)
Jan 26, 2011 526.93 1510 1498 1499 0 -9.10(-0.60%)
Jan 25, 2011 522.70 1512 1500 1508 0 +3.92(+0.26%)
Jan 24, 2011 527.55 1512 1503 1504 0 -6.74(-0.45%)
Jan 21, 2011 527.93 1517 1508 1511 0 +2.24(+0.15%)
Jan 20, 2011 529.14 1515 1506 1509 0 -3.16(-0.21%)
Jan 19, 2011 535.95 1520 1510 1512 0 -6.33(-0.42%)
Jan 18, 2011 536.13 1520 1516 1518 0 +1.32(+0.09%)
Jan 14, 2011 1517 1517 1517 0 -2.47(-0.16%)
Jan 13, 2011 535.25 1523 1513 1519 0 +7.13(+0.47%)
Jan 12, 2011 528.69 1516 1506 1512 0 +3.27(+0.22%)
Jan 11, 2011 525.03 1511 1504 1509 0 +3.30(+0.22%)
Jan 10, 2011 520.07 1507 1501 1506 0 +2.01(+0.13%)
Jan 07, 2011 523.34 1506 1498 1504 0 +1.93(+0.13%)
Jan 06, 2011 519.01 1511 1495 1502 0 +6.89(+0.46%)
Jan 05, 2011 511.58 1499 1490 1495 0 +0.63(+0.04%)
Jan 04, 2011 513.08 1500 1488 1494 0 +0.80(+0.05%)
Jan 03, 2011 514.24 1499 1492 1493 0 +0.14(+0.01%)
Dec 31, 2010 512.74 1497 1491 1493 0 -2.29(-0.15%)
Dec 30, 2010 514.79 1500 1493 1496 0 -1.58(-0.11%)
Dec 29, 2010 513.07 1500 1491 1497 0 +3.70(+0.25%)
Dec 28, 2010 515.84 1499 1492 1493 0 -3.27(-0.22%)
Dec 27, 2010 513.02 1499 1492 1497 0 +0.05(+0.00%)
Dec 23, 2010 513.61 1499 1495 1497 0 +0.09(+0.01%)
Dec 22, 2010 509.45 1498 1491 1497 0 +5.04(+0.34%)
Dec 21, 2010 508.82 1495 1488 1492 0 +2.37(+0.16%)
Dec 20, 2010 512.73 1497 1487 1489 0 -6.36(-0.43%)
Dec 17, 2010 1493 1498 1490 1496 0 +3.40(+0.23%)
Dec 16, 2010 507.34 1494 1486 1492 0 +2.43(+0.16%)
Dec 15, 2010 507.96 1493 1487 1490 0 -0.46(-0.03%)
Dec 14, 2010 1487 1493 1483 1490 0 +52.98(+3.69%)
Dec 10, 2010 504.24 1439 1431 1437 0 +2.51(+0.17%)
Dec 09, 2010 501.53 1441 1425 1435 0 +4.90(+0.34%)
Dec 08, 2010 502.32 1435 1427 1430 0 -2.02(-0.14%)
Dec 07, 2010 505.72 1441 1430 1432 0 -1.30(-0.09%)
Dec 06, 2010 504.53 1436 1430 1433 0 -3.07(-0.21%)
Dec 03, 2010 1436 1442 1430 1436 0 -3.00(-0.21%)
Dec 02, 2010 1437 1443 1434 1439 0 +3.45(+0.24%)
Dec 01, 2010 1435 1440 1433 1436 0 +6.59(+0.46%)
Nov 30, 2010 1423 1432 1420 1429 0 +2.34(+0.16%)
Nov 29, 2010 1427 1429 1421 1427 0 -4.69(-0.33%)
Nov 26, 2010 1431 1436 1428 1431 0 -0.46(-0.03%)
Nov 24, 2010 1427 1432 1432 1432 0 +7.48(+0.53%)
Nov 23, 2010 1423 1428 1418 1424 0 -3.10(-0.22%)
Nov 22, 2010 1426 1430 1419 1428 0 -1.19(-0.08%)
Nov 19, 2010 1430 1431 1424 1429 0 -1.26(-0.09%)
Nov 18, 2010 1428 1432 1425 1430 0 +6.22(+0.44%)
Nov 17, 2010 1423 1428 1421 1424 0 +0.00(+0.00%)
Nov 16, 2010 1430 1432 1419 1424 0 -9.54(-0.67%)
Nov 15, 2010 1437 1440 1432 1433 0 -2.38(-0.17%)
Nov 12, 2010 1440 1443 1434 1436 0 -9.58(-0.66%)
Nov 11, 2010 1445 1450 1441 1445 0 -2.39(-0.17%)
Nov 10, 2010 517.07 1451 1443 1448 0 -0.76(-0.05%)
Nov 09, 2010 520.45 1453 1445 1448 0 -2.53(-0.17%)
Nov 08, 2010 518.90 1454 1445 1451 0 -0.28(-0.02%)
Nov 05, 2010 522.94 1456 1447 1451 0 -4.27(-0.29%)
Nov 04, 2010 525.08 1462 1452 1456 0 +3.03(+0.21%)
Nov 03, 2010 520.68 1455 1447 1452 0 +3.33(+0.23%)
Nov 02, 2010 522.42 1456 1446 1449 0 +1.04(+0.07%)
Nov 01, 2010 523.93 1456 1445 1448 0 -2.91(-0.20%)
Oct 29, 2010 517.78 1454 1447 1451 0 +2.59(+0.18%)
Oct 28, 2010 516.25 1453 1444 1448 0 +4.40(+0.30%)
Oct 27, 2010 514.22 1446 1438 1444 0 -4.18(-0.29%)
Oct 25, 2010 517.82 1455 1446 1448 0 +1.04(+0.07%)
Oct 22, 2010 512.91 1450 1442 1447 0 +4.38(+0.30%)
Oct 21, 2010 515.64 1455 1438 1443 0 -15.54(-1.07%)
Oct 20, 2010 1431 1466 1431 1458 0 +27.38(+1.91%)
Oct 19, 2010 524.54 1435 1428 1431 0 -5.20(-0.36%)
Oct 18, 2010 529.06 1438 1433 1436 0 -2.52(-0.18%)
Oct 15, 2010 529.68 1443 1433 1439 0 +4.66(+0.32%)
Oct 14, 2010 526.26 1437 1428 1434 0 +0.31(+0.02%)
Oct 13, 2010 517.55 1435 1423 1434 0 +10.74(+0.75%)
Oct 12, 2010 507.66 1424 1413 1423 0 +840.17(+144.16%)
Oct 11, 2010 576.20 584.76 574.68 582.81 0 +4.98(+0.86%)
Oct 08, 2010 577.23 578.90 567.04 577.83 0 +10.72(+1.89%)
Oct 07, 2010 572.51 573.45 564.63 567.11 0 -2.48(-0.44%)
Oct 06, 2010 569.42 573.35 566.37 569.59 0 +1.13(+0.20%)
Oct 05, 2010 563.75 570.44 561.15 568.46 0 +8.25(+1.47%)
Oct 04, 2010 560.72 563.63 556.59 560.21 0 -3.19(-0.57%)
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.