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%)
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%)
Oct 01, 2010 562.90 567.10 559.31 563.40 0 +2.78(+0.50%)
Sep 30, 2010 560.49 567.05 558.42 560.63 0 -897.84(-61.56%)
Sep 29, 2010 561.37 1463 1454 1458 0 -0.11(-0.01%)
Sep 28, 2010 559.55 1461 1451 1459 0 +0.77(+0.05%)
Sep 27, 2010 568.11 1466 1457 1458 0 -8.45(-0.58%)
Sep 24, 2010 564.37 1469 1460 1466 0 +9.72(+0.67%)
Sep 23, 2010 560.26 1462 1453 1457 0 -3.07(-0.21%)
Sep 22, 2010 562.76 1468 1457 1460 0 -2.64(-0.18%)
Sep 21, 2010 565.63 1465 1456 1462 0 -2.13(-0.15%)
Sep 20, 2010 557.74 1465 1451 1464 0 +7.75(+0.53%)
Sep 17, 2010 559.03 1459 1449 1457 0 +17.86(+1.24%)
Sep 15, 2010 539.98 1441 1435 1439 0 +1.30(+0.09%)
Sep 14, 2010 540.34 1442 1436 1437 0 -2.57(-0.18%)
Sep 13, 2010 547.00 1446 1437 1440 0 -0.97(-0.07%)
Sep 10, 2010 545.01 1445 1435 1441 0 -1.88(-0.13%)
Sep 09, 2010 548.27 1449 1441 1443 0 +0.92(+0.06%)
Sep 08, 2010 545.18 1445 1439 1442 0 -0.96(-0.07%)
Sep 07, 2010 549.11 1451 1439 1443 0 -6.36(-0.44%)
Sep 03, 2010 1449 1449 1449 0 +1.16(+0.08%)
Sep 02, 2010 552.52 1453 1441 1448 0 +0.52(+0.04%)
Sep 01, 2010 543.77 1452 1440 1448 0 +10.86(+0.76%)
Aug 31, 2010 538.39 1442 1430 1437 0 +4.49(+0.31%)
Aug 30, 2010 544.16 1443 1431 1432 0 -12.56(-0.87%)
Aug 27, 2010 541.28 1445 1435 1445 0 +8.06(+0.56%)
Aug 26, 2010 540.45 1442 1435 1437 0 -0.55(-0.04%)
Aug 25, 2010 536.77 1441 1430 1437 0 +0.91(+0.06%)
Aug 24, 2010 540.16 1443 1432 1436 0 -6.31(-0.44%)
Aug 23, 2010 546.70 1448 1441 1443 0 -0.88(-0.06%)
Aug 20, 2010 539.37 1447 1436 1444 0 +3.93(+0.27%)
Aug 19, 2010 547.76 1447 1437 1440 0 -6.85(-0.47%)
Aug 18, 2010 544.88 1451 1438 1447 0 +2.93(+0.20%)
Aug 17, 2010 540.84 1448 1435 1444 0 +8.51(+0.59%)
Aug 16, 2010 533.44 1437 1427 1435 0 +1.03(+0.07%)
Aug 13, 2010 536.65 1441 1429 1434 0 -2.00(-0.14%)
Aug 12, 2010 534.35 1441 1429 1436 0 -0.95(-0.07%)
Aug 11, 2010 539.57 1441 1430 1437 0 -4.46(-0.31%)
Aug 10, 2010 544.11 1447 1438 1441 0 -3.20(-0.22%)
Aug 09, 2010 544.04 1449 1440 1445 0 +2.71(+0.19%)
Aug 06, 2010 545.03 1446 1435 1442 0 -1.09(-0.08%)
Aug 05, 2010 543.25 1445 1436 1443 0 +0.55(+0.04%)
Aug 04, 2010 546.33 1448 1439 1442 0 -1.37(-0.09%)
Aug 03, 2010 552.20 1451 1442 1444 0 -5.58(-0.38%)
Aug 02, 2010 559.12 1458 1447 1449 0 -1.38(-0.10%)
Jul 30, 2010 553.75 1455 1436 1451 0 +7.29(+0.51%)
Jul 29, 2010 548.60 1450 1436 1444 0 -5.12(-0.35%)
Jul 28, 2010 550.96 1451 1441 1449 0 -0.43(-0.03%)
Jul 27, 2010 550.13 1457 1443 1449 0 -1.74(-0.12%)
Jul 26, 2010 552.08 1456 1446 1451 0 +2.72(+0.19%)
Jul 23, 2010 553.72 1455 1440 1448 0 -2.66(-0.18%)
Jul 22, 2010 573.92 1482 1443 1451 0 -12.88(-0.88%)
Jul 21, 2010 570.98 1470 1460 1464 0 -1.18(-0.08%)
Jul 20, 2010 563.41 1469 1459 1465 0 -2.69(-0.18%)
Jul 19, 2010 572.12 1474 1464 1468 0 -1.35(-0.09%)
Jul 16, 2010 571.89 1479 1467 1469 0 -10.60(-0.72%)
Jul 15, 2010 580.25 1482 1472 1479 0 +1.85(+0.13%)
Jul 14, 2010 578.16 1480 1473 1478 0 +0.48(+0.03%)
Jul 13, 2010 578.95 1480 1470 1477 0 +7.06(+0.48%)
Jul 12, 2010 572.70 1474 1466 1470 0 -1.73(-0.12%)
Jul 09, 2010 574.11 1473 1465 1472 0 +4.50(+0.31%)
Jul 08, 2010 567.99 1469 1457 1467 0 +4.64(+0.32%)
Jul 07, 2010 557.64 1463 1451 1463 0 +8.08(+0.56%)
Jul 06, 2010 551.23 1458 1445 1455 0 +11.66(+0.81%)
Jul 02, 2010 545.54 1447 1438 1443 0 +4.52(+0.31%)
Jul 01, 2010 537.24 1443 1426 1438 0 +1.74(+0.12%)
Jun 30, 2010 538.98 1445 1435 1437 0 -1.78(-0.12%)
Jun 29, 2010 553.96 1452 1437 1438 0 -11.26(-0.78%)
Jun 25, 2010 552.55 1460 1444 1450 0 -5.12(-0.35%)
Jun 24, 2010 558.14 1461 1452 1455 0 -1.43(-0.10%)
Jun 23, 2010 557.09 1461 1448 1456 0 +2.05(+0.14%)
Jun 22, 2010 559.96 1464 1453 1454 0 -2.81(-0.19%)
Jun 21, 2010 573.56 1474 1454 1457 0 -8.47(-0.58%)
Jun 18, 2010 568.08 1474 1463 1465 0 -2.00(-0.14%)
Jun 17, 2010 567.28 1470 1458 1467 0 +3.98(+0.27%)
Jun 16, 2010 562.29 1466 1453 1463 0 -0.99(-0.07%)
Jun 15, 2010 571.94 1473 1458 1464 0 -1.05(-0.07%)
Jun 14, 2010 571.49 1472 1462 1466 0 +1.32(+0.09%)
Jun 11, 2010 1468 1473 1459 1464 0 -7.89(-0.54%)
Jun 10, 2010 572.23 1475 1465 1472 0 +10.17(+0.70%)
Jun 09, 2010 557.51 1468 1452 1462 0 +7.32(+0.50%)
Jun 08, 2010 540.94 1455 1437 1455 0 +17.75(+1.24%)
Jun 07, 2010 538.67 1446 1432 1437 0 +0.66(+0.05%)
Jun 04, 2010 539.00 1446 1434 1436 0 -11.66(-0.81%)
Jun 03, 2010 545.82 1452 1441 1448 0 +5.58(+0.39%)
Jun 02, 2010 538.45 1443 1432 1442 0 +9.76(+0.68%)
Jun 01, 2010 523.16 1442 1417 1433 0 +8.80(+0.62%)
May 28, 2010 1424 1424 1424 0 -5.90(-0.41%)
May 27, 2010 522.55 1431 1416 1430 0 +17.45(+1.24%)
May 26, 2010 517.22 1421 1410 1412 0 +0.30(+0.02%)
May 25, 2010 510.56 1413 1399 1412 0 -8.53(-0.60%)
May 24, 2010 520.23 1425 1414 1420 0 +0.08(+0.01%)
May 21, 2010 1412 1421 1403 1420 0 +2.89(+0.20%)
May 20, 2010 524.58 1426 1417 1417 0 -15.64(-1.09%)
May 19, 2010 536.66 1436 1427 1433 0 -2.63(-0.18%)
May 18, 2010 546.44 1445 1434 1436 0 -4.63(-0.32%)
May 17, 2010 540.73 1445 1428 1440 0 +4.41(+0.31%)
May 14, 2010 538.50 1442 1430 1436 0 -6.97(-0.48%)
May 13, 2010 550.25 1450 1441 1443 0 -5.39(-0.37%)
May 12, 2010 546.49 1450 1441 1448 0 +4.50(+0.31%)
May 11, 2010 1445 1450 1441 1444 0 -1.87(-0.13%)
May 10, 2010 544.45 1447 1440 1446 0 +19.97(+1.40%)
May 07, 2010 524.84 1434 1417 1426 0 +8.32(+0.59%)
May 06, 2010 537.31 1444 1402 1417 0 -21.92(-1.52%)
May 05, 2010 1443 1446 1437 1439 0 -5.79(-0.40%)
May 04, 2010 552.65 1452 1442 1445 0 -10.06(-0.69%)
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.