Skip to main content
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 (%)
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%)
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.