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 (%)
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%)
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.