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 (%)
Oct 31, 2017 3004 3038 2997 3030 0 +38.14(+1.27%)
Oct 30, 2017 2987 3020 2976 2992 0 +8.94(+0.30%)
Oct 27, 2017 2951 2986 2939 2983 0 +30.95(+1.05%)
Oct 26, 2017 3075 3076 2943 2952 0 -146.69(-4.73%)
Oct 25, 2017 3109 3120 3070 3099 0 -24.40(-0.78%)
Oct 24, 2017 3125 3137 3117 3123 0 +5.37(+0.17%)
Oct 23, 2017 3120 3126 3084 3118 0 +1.82(+0.06%)
Oct 20, 2017 3130 3145 3110 3116 0 -7.14(-0.23%)
Oct 19, 2017 3132 3148 3109 3123 0 -15.18(-0.48%)
Oct 18, 2017 3166 3167 3132 3139 0 -24.04(-0.76%)
Oct 17, 2017 3163 3169 3139 3163 0 -7.30(-0.23%)
Oct 16, 2017 3145 3175 3131 3170 0 +28.96(+0.92%)
Oct 13, 2017 3141 3151 3121 3141 0 +7.85(+0.25%)
Oct 12, 2017 3126 3158 3118 3133 0 +3.06(+0.10%)
Oct 11, 2017 3122 3157 3114 3130 0 +9.33(+0.30%)
Oct 10, 2017 3093 3124 3073 3121 0 +38.33(+1.24%)
Oct 09, 2017 3112 3117 3075 3082 0 -26.96(-0.87%)
Oct 06, 2017 3111 3131 3089 3109 0 -12.58(-0.40%)
Oct 05, 2017 3105 3127 3095 3122 0 +20.87(+0.67%)
Oct 04, 2017 3090 3124 3067 3101 0 +19.56(+0.63%)
Oct 03, 2017 3104 3117 3064 3082 0 -18.81(-0.61%)
Oct 02, 2017 3102 3121 3088 3100 0 -1.44(-0.05%)
Sep 29, 2017 3073 3112 3062 3102 0 +35.83(+1.17%)
Sep 28, 2017 3058 3091 3052 3066 0 -8.58(-0.28%)
Sep 27, 2017 3052 3082 3043 3075 0 +23.07(+0.76%)
Sep 26, 2017 3047 3061 3034 3051 0 +9.33(+0.31%)
Sep 25, 2017 3039 3049 3019 3042 0 +6.23(+0.21%)
Sep 22, 2017 3062 3072 3019 3036 0 -24.10(-0.79%)
Sep 21, 2017 3091 3095 3048 3060 0 -27.77(-0.90%)
Sep 20, 2017 3101 3111 3069 3088 0 -25.51(-0.82%)
Sep 19, 2017 3120 3127 3103 3113 0 -6.99(-0.22%)
Sep 18, 2017 3135 3145 3111 3120 0 -13.38(-0.43%)
Sep 15, 2017 3131 3136 3098 3134 0 +33.48(+1.08%)
Sep 14, 2017 3099 3109 3088 3100 0 -4.77(-0.15%)
Sep 13, 2017 3100 3136 3093 3105 0 -3.95(-0.13%)
Sep 12, 2017 3113 3130 3101 3109 0 -4.52(-0.15%)
Sep 11, 2017 3082 3120 3071 3113 0 +43.53(+1.42%)
Sep 08, 2017 3064 3093 3044 3070 0 +3.75(+0.12%)
Sep 07, 2017 3010 3077 2998 3066 0 +60.67(+2.02%)
Sep 06, 2017 3004 3013 2972 3005 0 +14.56(+0.49%)
Sep 05, 2017 3011 3032 2983 2991 0 -26.54(-0.88%)
Sep 01, 2017 3010 3021 2981 3017 0 +20.65(+0.69%)
Aug 31, 2017 2975 2999 2966 2997 0 +18.54(+0.62%)
Aug 30, 2017 2992 3009 2967 2978 0 -17.31(-0.58%)
Aug 29, 2017 2982 3005 2972 2996 0 +14.09(+0.47%)
Aug 28, 2017 2990 3005 2954 2981 0 -5.66(-0.19%)
Aug 25, 2017 3000 3016 2976 2987 0 -0.33(-0.01%)
Aug 24, 2017 3011 3044 2980 2987 0 -41.81(-1.38%)
Aug 23, 2017 3015 3036 3003 3029 0 -2.88(-0.09%)
Aug 22, 2017 3030 3038 3009 3032 0 +3.61(+0.12%)
Aug 21, 2017 3020 3034 3003 3029 0 +5.74(+0.19%)
Aug 18, 2017 3031 3047 2997 3023 0 -5.96(-0.20%)
Aug 17, 2017 3014 3076 3006 3029 0 +33.87(+1.13%)
Aug 16, 2017 2996 3006 2985 2995 0 +3.35(+0.11%)
Aug 15, 2017 2991 2998 2978 2992 0 +0.54(+0.02%)
Aug 14, 2017 2976 2996 2973 2991 0 +25.75(+0.87%)
Aug 11, 2017 2965 2994 2957 2965 0 -6.76(-0.23%)
Aug 10, 2017 2963 2987 2953 2972 0 +0.59(+0.02%)
Aug 09, 2017 2970 2983 2942 2971 0 -0.20(-0.01%)
Aug 08, 2017 2980 3004 2967 2972 0 -17.97(-0.60%)
Aug 07, 2017 2970 2996 2962 2990 0 +20.87(+0.70%)
Aug 04, 2017 2991 2996 2963 2969 0 -12.50(-0.42%)
Aug 03, 2017 2985 2999 2976 2981 0 -5.13(-0.17%)
Aug 02, 2017 2986 2995 2958 2986 0 -1.80(-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.