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 (%)
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%)
Oct 01, 2012 2313 2335 2306 2316 0 +8.26(+0.36%)
Sep 28, 2012 2300 2313 2275 2308 0 +3.22(+0.14%)
Sep 27, 2012 2301 2314 2285 2305 0 +6.84(+0.30%)
Sep 26, 2012 2280 2315 2267 2298 0 +18.92(+0.83%)
Sep 25, 2012 2304 2310 2275 2279 0 -18.62(-0.81%)
Sep 24, 2012 2296 2307 2285 2298 0 -0.29(-0.01%)
Sep 21, 2012 2301 2309 2280 2298 0 +8.73(+0.38%)
Sep 20, 2012 2284 2310 2271 2289 0 +2.56(+0.11%)
Sep 19, 2012 2282 2297 2270 2287 0 +8.17(+0.36%)
Sep 18, 2012 2267 2289 2256 2279 0 +23.15(+1.03%)
Sep 17, 2012 2258 2274 2241 2255 0 -2.21(-0.10%)
Sep 14, 2012 2311 2324 2251 2258 0 -52.97(-2.29%)
Sep 13, 2012 2270 2318 2263 2311 0 +38.85(+1.71%)
Sep 12, 2012 2271 2285 2258 2272 0 +5.03(+0.22%)
Sep 11, 2012 2287 2292 2263 2267 0 -17.07(-0.75%)
Sep 10, 2012 2296 2306 2281 2284 0 -14.41(-0.63%)
Sep 07, 2012 2306 2325 2281 2298 0 -15.65(-0.68%)
Sep 06, 2012 2289 2316 2284 2314 0 +29.25(+1.28%)
Sep 05, 2012 2280 2300 2258 2285 0 +8.07(+0.35%)
Sep 04, 2012 2256 2282 2248 2276 0 +25.28(+1.12%)
Aug 31, 2012 2251 2251 2251 0 +4.59(+0.20%)
Aug 30, 2012 2254 2265 2237 2247 0 -14.52(-0.64%)
Aug 29, 2012 2277 2283 2257 2261 0 -29.56(-1.29%)
Aug 27, 2012 2287 2299 2280 2291 0 +7.11(+0.31%)
Aug 24, 2012 2273 2297 2264 2284 0 +5.57(+0.24%)
Aug 23, 2012 2280 2288 2265 2278 0 -0.54(-0.02%)
Aug 22, 2012 2270 2290 2261 2279 0 +1.19(+0.05%)
Aug 21, 2012 2258 2289 2252 2277 0 +23.16(+1.03%)
Aug 20, 2012 2236 2259 2232 2254 0 +13.61(+0.61%)
Aug 17, 2012 2248 2261 2233 2241 0 -7.53(-0.33%)
Aug 16, 2012 2258 2272 2242 2248 0 -14.64(-0.65%)
Aug 15, 2012 2262 2284 2249 2263 0 -7.23(-0.32%)
Aug 14, 2012 2244 2280 2220 2270 0 +34.56(+1.55%)
Aug 13, 2012 2233 2244 2216 2235 0 -5.09(-0.23%)
Aug 11, 2012 2226 2247 2214 2241 0 +0.00(+0.00%)
Aug 10, 2012 2226 2247 2214 2241 0 +10.66(+0.48%)
Aug 09, 2012 2225 2239 2218 2230 0 -0.90(-0.04%)
Aug 08, 2012 2210 2249 2203 2231 0 +18.85(+0.85%)
Aug 07, 2012 2222 2238 2202 2212 0 -6.63(-0.30%)
Aug 06, 2012 2220 2239 2201 2219 0 +2.63(+0.12%)
Aug 03, 2012 2211 2236 2202 2216 0 +22.82(+1.04%)
Aug 02, 2012 2176 2207 2167 2193 0 +5.77(+0.26%)
Aug 01, 2012 2206 2223 2179 2187 0 -9.51(-0.43%)
Jul 31, 2012 2210 2217 2191 2197 0 -14.02(-0.63%)
Jul 30, 2012 2201 2219 2184 2211 0 -0.57(-0.03%)
Jul 27, 2012 2195 2226 2184 2211 0 +28.18(+1.29%)
Jul 26, 2012 2175 2210 2168 2183 0 +35.53(+1.65%)
Jul 25, 2012 2151 2173 2140 2148 0 -0.83(-0.04%)
Jul 24, 2012 2176 2179 2137 2149 0 -25.12(-1.16%)
Jul 23, 2012 2198 2208 2163 2174 0 -28.99(-1.32%)
Jul 20, 2012 2191 2209 2180 2203 0 -2.91(-0.13%)
Jul 19, 2012 2216 2223 2191 2206 0 -12.12(-0.55%)
Jul 18, 2012 2202 2224 2200 2218 0 +12.55(+0.57%)
Jul 17, 2012 2203 2221 2192 2205 0 +3.00(+0.14%)
Jul 16, 2012 2215 2240 2197 2202 0 -18.47(-0.83%)
Jul 14, 2012 2189 2222 2188 2221 0 +0.00(+0.00%)
Jul 13, 2012 2189 2222 2188 2221 0 -8.16(-0.37%)
Jul 12, 2012 2220 2238 2202 2229 0 +1.92(+0.09%)
Jul 11, 2012 2241 2245 2217 2227 0 -10.91(-0.49%)
Jul 10, 2012 2258 2267 2230 2238 0 -11.15(-0.50%)
Jul 09, 2012 2244 2255 2233 2249 0 +1.45(+0.06%)
Jul 06, 2012 2239 2259 2234 2247 0 -7.30(-0.32%)
Jul 05, 2012 2262 2275 2246 2255 0 -8.77(-0.39%)
Jul 03, 2012 2264 2264 2264 0 +21.19(+0.94%)
Jul 02, 2012 2232 2250 2217 2242 0 +9.09(+0.41%)
Jun 30, 2012 2169 2235 2168 2233 0 -1.37(-0.06%)
Jun 29, 2012 2169 2236 2168 2235 0 +76.18(+3.53%)
Jun 28, 2012 2132 2165 2127 2158 0 +54.69(+2.60%)
Jun 27, 2012 2105 2129 2096 2104 0 -9.86(-0.47%)
Jun 26, 2012 2079 2130 2077 2114 0 +36.62(+1.76%)
Jun 25, 2012 2088 2111 2075 2077 0 -35.00(-1.66%)
Jun 22, 2012 2106 2126 2107 2112 0 -2.00(-0.09%)
Jun 21, 2012 2163 2163 2112 2114 0 -38.39(-1.78%)
Jun 20, 2012 2140 2158 2132 2152 0 +6.05(+0.28%)
Jun 19, 2012 2127 2150 2123 2146 0 +20.12(+0.95%)
Jun 18, 2012 2103 2133 2100 2126 0 +15.95(+0.76%)
Jun 15, 2012 2097 2112 2089 2110 0 +20.96(+1.00%)
Jun 14, 2012 2090 2106 2074 2089 0 +6.44(+0.31%)
Jun 13, 2012 2063 2100 2057 2083 0 +34.39(+1.68%)
Jun 12, 2012 2040 2054 2035 2048 0 +12.50(+0.61%)
Jun 11, 2012 2062 2064 2033 2036 0 -16.44(-0.80%)
Jun 08, 2012 2030 2056 2021 2052 0 +24.33(+1.20%)
Jun 07, 2012 2053 2057 2024 2028 0 -8.84(-0.43%)
Jun 06, 2012 2019 2042 2015 2037 0 +26.85(+1.34%)
Jun 05, 2012 2002 2019 1995 2010 0 +3.39(+0.17%)
Jun 04, 2012 2004 2010 1989 2007 0 +1.48(+0.07%)
Jun 02, 2012 2011 2037 1999 2005 0 +0.00(+0.00%)
Jun 01, 2012 2011 2037 1999 2005 0 -36.74(-1.80%)
May 31, 2012 2056 2074 2037 2042 0 -13.11(-0.64%)
May 30, 2012 2053 2066 2049 2055 0 -13.80(-0.67%)
May 29, 2012 2072 2077 2055 2069 0 +7.26(+0.35%)
May 25, 2012 2062 2062 2062 0 -2.84(-0.14%)
May 24, 2012 2042 2067 2032 2064 0 +21.65(+1.06%)
May 23, 2012 2044 2051 2029 2043 0 -21.38(-1.04%)
May 22, 2012 2062 2076 2051 2064 0 -1.75(-0.08%)
May 21, 2012 2065 2075 2036 2066 0 +15.45(+0.75%)
May 18, 2012 2085 2094 2047 2050 0 -31.13(-1.50%)
May 17, 2012 2104 2115 2078 2082 0 -20.14(-0.96%)
May 16, 2012 2106 2116 2090 2102 0 +1.39(+0.07%)
May 15, 2012 2109 2123 2091 2100 0 -20.19(-0.95%)
May 14, 2012 2104 2141 2096 2121 0 +0.63(+0.03%)
May 11, 2012 2113 2133 2107 2120 0 -6.12(-0.29%)
May 10, 2012 2113 2136 2108 2126 0 +22.28(+1.06%)
May 09, 2012 2092 2116 2080 2104 0 +1.41(+0.07%)
May 08, 2012 2082 2115 2074 2102 0 +9.99(+0.48%)
May 07, 2012 2085 2105 2077 2092 0 +1.12(+0.05%)
May 04, 2012 2094 2107 2077 2091 0 -7.74(-0.37%)
May 03, 2012 2097 2106 2080 2099 0 +3.75(+0.18%)
May 02, 2012 2092 2107 2080 2095 0 +1.83(+0.09%)
May 01, 2012 2101 2120 2091 2093 0 -6.39(-0.30%)
Apr 30, 2012 2081 2105 2071 2100 0 +10.47(+0.50%)
Apr 27, 2012 2080 2101 2074 2089 0 +4.32(+0.21%)
Apr 26, 2012 2067 2098 2048 2085 0 +4.70(+0.23%)
Apr 25, 2012 2068 2092 2062 2080 0 +17.29(+0.84%)
Apr 24, 2012 2020 2088 2012 2063 0 +99.88(+5.09%)
Apr 23, 2012 1976 1989 1947 1963 0 -30.59(-1.53%)
Apr 20, 2012 1990 2004 1983 1994 0 +5.14(+0.26%)
Apr 19, 2012 1987 2009 1973 1989 0 +1.96(+0.10%)
Apr 18, 2012 1979 1997 1965 1987 0 +0.58(+0.03%)
Apr 17, 2012 1968 1992 1959 1986 0 +27.94(+1.43%)
Apr 16, 2012 1975 1981 1954 1958 0 -5.70(-0.29%)
Apr 13, 2012 1964 1978 1956 1964 0 -6.14(-0.31%)
Apr 12, 2012 1970 1984 1948 1970 0 +6.14(+0.31%)
Apr 11, 2012 1951 1968 1943 1964 0 +22.22(+1.14%)
Apr 10, 2012 1939 1954 1922 1942 0 -4.27(-0.22%)
Apr 09, 2012 1953 1968 1937 1946 0 -30.00(-1.52%)
Apr 05, 2012 1978 1992 1960 1976 0 -9.65(-0.49%)
Apr 04, 2012 1988 1996 1975 1985 0 -10.80(-0.54%)
Apr 03, 2012 2002 2012 1979 1996 0 -7.97(-0.40%)
Apr 02, 2012 1982 2012 1976 2004 0 +18.30(+0.92%)
Mar 30, 2012 1988 1997 1971 1986 0 +2.31(+0.12%)
Mar 29, 2012 1971 1988 1957 1984 0 +5.77(+0.29%)
Mar 28, 2012 1991 1993 1968 1978 0 -12.89(-0.65%)
Mar 27, 2012 1990 2000 1985 1991 0 +2.23(+0.11%)
Mar 26, 2012 1972 1991 1968 1989 0 +27.22(+1.39%)
Mar 23, 2012 1953 1967 1951 1961 0 +3.34(+0.17%)
Mar 22, 2012 1937 1968 1937 1958 0 +1.42(+0.07%)
Mar 21, 2012 1951 1968 1947 1957 0 +5.22(+0.27%)
Mar 20, 2012 1954 1960 1939 1951 0 -9.04(-0.46%)
Mar 19, 2012 1953 1971 1947 1960 0 +3.56(+0.18%)
Mar 16, 2012 1958 1967 1949 1957 0 -4.74(-0.24%)
Mar 15, 2012 1952 1970 1949 1962 0 +10.02(+0.51%)
Mar 14, 2012 1957 1970 1942 1952 0 -14.87(-0.76%)
Mar 13, 2012 1952 1970 1942 1966 0 +20.02(+1.03%)
Mar 12, 2012 1939 1953 1928 1946 0 +22.47(+1.17%)
Mar 09, 2012 1927 1937 1916 1924 0 -0.30(-0.02%)
Mar 08, 2012 1940 1951 1921 1924 0 -5.38(-0.28%)
Mar 07, 2012 1929 1941 1913 1930 0 +4.98(+0.26%)
Mar 06, 2012 1956 1966 1921 1925 0 -43.72(-2.22%)
Mar 05, 2012 1977 1986 1961 1968 0 -14.05(-0.71%)
Mar 02, 2012 1977 1991 1972 1982 0 +1.11(+0.06%)
Mar 01, 2012 1967 1990 1959 1981 0 +6.44(+0.33%)
Feb 29, 2012 1946 1991 1940 1975 0 +26.15(+1.34%)
Feb 28, 2012 1964 1974 1941 1949 0 -19.35(-0.98%)
Feb 27, 2012 1969 1985 1955 1968 0 -14.62(-0.74%)
Feb 24, 2012 1959 1987 1948 1983 0 +26.16(+1.34%)
Feb 23, 2012 1928 1963 1920 1956 0 +26.42(+1.37%)
Feb 22, 2012 1949 1956 1915 1930 0 -34.81(-1.77%)
Feb 21, 2012 1970 1972 1953 1965 0 -5.71(-0.29%)
Feb 17, 2012 1971 1971 1971 0 +10.90(+0.56%)
Feb 16, 2012 1956 1972 1945 1960 0 +5.26(+0.27%)
Feb 15, 2012 1964 1978 1948 1954 0 -3.43(-0.18%)
Feb 14, 2012 1931 1963 1931 1958 0 +18.73(+0.97%)
Feb 13, 2012 1933 1950 1929 1939 0 +11.25(+0.58%)
Feb 10, 2012 1924 1941 1913 1928 0 -6.45(-0.33%)
Feb 09, 2012 1947 1955 1924 1934 0 -8.95(-0.46%)
Feb 08, 2012 1944 1952 1930 1943 0 +0.81(+0.04%)
Feb 07, 2012 1942 1958 1928 1942 0 -9.94(-0.51%)
Feb 06, 2012 1950 1963 1943 1952 0 -5.95(-0.30%)
Feb 03, 2012 1970 1987 1954 1958 0 -15.38(-0.78%)
Feb 02, 2012 1960 1988 1936 1974 0 +19.71(+1.01%)
Feb 01, 2012 1947 1968 1918 1954 0 +21.56(+1.12%)
Jan 31, 2012 1953 1969 1931 1932 0 -20.79(-1.06%)
Jan 30, 2012 1935 1963 1919 1953 0 +5.69(+0.29%)
Jan 27, 2012 1943 1964 1935 1948 0 +0.71(+0.04%)
Jan 26, 2012 1951 1969 1940 1947 0 -0.84(-0.04%)
Jan 25, 2012 1929 1956 1927 1948 0 +10.91(+0.56%)
Jan 24, 2012 1933 1942 1917 1937 0 -8.92(-0.46%)
Jan 23, 2012 1938 1951 1924 1946 0 +9.59(+0.50%)
Jan 20, 2012 1936 1946 1919 1936 0 +1.01(+0.05%)
Jan 19, 2012 1937 1951 1915 1935 0 -0.20(-0.01%)
Jan 18, 2012 1908 1938 1906 1935 0 +26.19(+1.37%)
Jan 17, 2012 1921 1930 1905 1909 0 -1.95(-0.10%)
Jan 13, 2012 1911 1911 1911 0 -4.34(-0.23%)
Jan 12, 2012 1904 1926 1902 1915 0 +14.13(+0.74%)
Jan 11, 2012 1890 1906 1879 1901 0 +3.25(+0.17%)
Jan 10, 2012 1896 1908 1888 1898 0 +9.96(+0.53%)
Jan 09, 2012 1884 1903 1878 1888 0 +8.12(+0.43%)
Jan 06, 2012 1887 1893 1875 1880 0 -4.66(-0.25%)
Jan 05, 2012 1884 1895 1876 1885 0 -1.22(-0.06%)
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.