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 (%)
Apr 30, 2018 2722 2736 2675 2681 0 -36.74(-1.35%)
Apr 27, 2018 2693 2743 2682 2718 0 +0.51(+0.02%)
Apr 26, 2018 2709 2748 2663 2718 0 -2.93(-0.11%)
Apr 25, 2018 2693 2743 2689 2721 0 +18.06(+0.67%)
Apr 24, 2018 2718 2732 2676 2703 0 -3.21(-0.12%)
Apr 23, 2018 2703 2722 2683 2706 0 +7.11(+0.26%)
Apr 20, 2018 2737 2756 2686 2699 0 -35.53(-1.30%)
Apr 19, 2018 2780 2784 2721 2734 0 -50.89(-1.83%)
Apr 18, 2018 2812 2824 2778 2785 0 -25.78(-0.92%)
Apr 17, 2018 2817 2831 2796 2811 0 -1.56(-0.06%)
Apr 16, 2018 2791 2827 2776 2812 0 +18.50(+0.66%)
Apr 13, 2018 2796 2812 2779 2794 0 -0.10(-0.00%)
Apr 12, 2018 2832 2839 2781 2794 0 -30.75(-1.09%)
Apr 11, 2018 2793 2841 2789 2825 0 +26.69(+0.95%)
Apr 10, 2018 2835 2855 2787 2798 0 -85.35(-2.96%)
Apr 09, 2018 2879 2914 2851 2883 0 +13.15(+0.46%)
Apr 06, 2018 2882 2918 2854 2870 0 -23.41(-0.81%)
Apr 05, 2018 2916 2931 2867 2894 0 -7.45(-0.26%)
Apr 04, 2018 2811 2914 2806 2901 0 +70.90(+2.51%)
Apr 03, 2018 2828 2847 2800 2830 0 +19.15(+0.68%)
Apr 02, 2018 2855 2860 2793 2811 0 -54.59(-1.90%)
Mar 29, 2018 2866 2866 2866 2866 0 +24.58(+0.87%)
Mar 28, 2018 2843 2879 2833 2841 0 +3.99(+0.14%)
Mar 27, 2018 2854 2875 2824 2837 0 -16.67(-0.58%)
Mar 26, 2018 2828 2863 2804 2854 0 +52.31(+1.87%)
Mar 23, 2018 2841 2876 2798 2801 0 -33.46(-1.18%)
Mar 22, 2018 2871 2902 2834 2835 0 -45.02(-1.56%)
Mar 21, 2018 2894 2905 2842 2880 0 -37.29(-1.28%)
Mar 20, 2018 2916 2935 2899 2917 0 +6.51(+0.22%)
Mar 19, 2018 2929 2945 2895 2911 0 -23.91(-0.81%)
Mar 16, 2018 2940 2961 2904 2935 0 +1.40(+0.05%)
Mar 15, 2018 2969 2988 2918 2933 0 -30.86(-1.04%)
Mar 14, 2018 2973 3003 2958 2964 0 -5.43(-0.18%)
Mar 13, 2018 2964 2986 2946 2969 0 +10.59(+0.36%)
Mar 12, 2018 2950 2986 2941 2959 0 +11.55(+0.39%)
Mar 09, 2018 2933 2951 2912 2947 0 +22.73(+0.78%)
Mar 08, 2018 2936 2946 2897 2925 0 -8.06(-0.27%)
Mar 07, 2018 2933 2933 2928 2933 0 +1.46(+0.05%)
Mar 06, 2018 2929 2940 2907 2931 0 +6.51(+0.22%)
Mar 05, 2018 2907 2936 2898 2925 0 +2.41(+0.08%)
Mar 02, 2018 2875 2936 2872 2922 0 +32.55(+1.13%)
Mar 01, 2018 2896 2928 2866 2890 0 -5.86(-0.20%)
Feb 28, 2018 2921 2936 2888 2896 0 -11.58(-0.40%)
Feb 27, 2018 2913 2948 2896 2907 0 -1.47(-0.05%)
Feb 26, 2018 2878 2923 2873 2909 0 +37.17(+1.29%)
Feb 23, 2018 2877 2902 2854 2871 0 -8.41(-0.29%)
Feb 22, 2018 2855 2913 2829 2880 0 -22.87(-0.79%)
Feb 21, 2018 2950 2972 2893 2903 0 -41.36(-1.40%)
Feb 20, 2018 2941 2967 2919 2944 0 -9.03(-0.31%)
Feb 16, 2018 2953 2953 2953 2953 0 -3.31(-0.11%)
Feb 15, 2018 2918 2965 2888 2956 0 +43.95(+1.51%)
Feb 14, 2018 2895 2928 2876 2913 0 -5.05(-0.17%)
Feb 13, 2018 2911 2934 2890 2918 0 -8.04(-0.27%)
Feb 12, 2018 2935 2950 2909 2926 0 +3.57(+0.12%)
Feb 09, 2018 2889 2941 2861 2922 0 +58.57(+2.05%)
Feb 08, 2018 2879 2934 2862 2863 0 -49.15(-1.69%)
Feb 07, 2018 2966 2973 2912 2913 0 -62.84(-2.11%)
Feb 06, 2018 2906 2992 2886 2975 0 +2.82(+0.09%)
Feb 05, 2018 3012 3029 2950 2973 0 -45.65(-1.51%)
Feb 02, 2018 3014 3086 2994 3018 0 -35.61(-1.17%)
Feb 01, 2018 3089 3118 3024 3054 0 -155.44(-4.84%)
Jan 31, 2018 3183 3225 3179 3209 0 +28.63(+0.90%)
Jan 30, 2018 3174 3199 3165 3181 0 -5.28(-0.17%)
Jan 29, 2018 3217 3234 3184 3186 0 -41.42(-1.28%)
Jan 26, 2018 3230 3249 3202 3227 0 +4.54(+0.14%)
Jan 25, 2018 3199 3232 3188 3223 0 +30.51(+0.96%)
Jan 24, 2018 3192 3214 3167 3192 0 -0.21(-0.01%)
Jan 23, 2018 3177 3208 3164 3193 0 +15.22(+0.48%)
Jan 22, 2018 3166 3182 3156 3177 0 +14.02(+0.44%)
Jan 19, 2018 3130 3171 3128 3163 0 +43.01(+1.38%)
Jan 18, 2018 3154 3160 3110 3120 0 -27.89(-0.89%)
Jan 17, 2018 3136 3174 3126 3148 0 +18.48(+0.59%)
Jan 16, 2018 3106 3162 3104 3130 0 -23.80(-0.75%)
Jan 12, 2018 3154 3154 3154 3154 0 -19.36(-0.61%)
Jan 11, 2018 3181 3192 3157 3173 0 -9.18(-0.29%)
Jan 10, 2018 3198 3218 3150 3182 0 -75.49(-2.32%)
Jan 09, 2018 3272 3279 3252 3258 0 -12.17(-0.37%)
Jan 08, 2018 3254 3288 3241 3270 0 +22.10(+0.68%)
Jan 05, 2018 3238 3255 3205 3248 0 +21.46(+0.67%)
Jan 04, 2018 3216 3237 3207 3226 0 +23.83(+0.74%)
Jan 03, 2018 3224 3231 3194 3202 0 -17.75(-0.55%)
Jan 02, 2018 3245 3270 3200 3220 0 -20.95(-0.65%)
Dec 29, 2017 3241 3241 3241 3241 0 -21.99(-0.67%)
Dec 28, 2017 3283 3286 3251 3263 0 -11.16(-0.34%)
Dec 27, 2017 3296 3306 3264 3274 0 -16.38(-0.50%)
Dec 26, 2017 3282 3307 3274 3291 0 +9.11(+0.28%)
Dec 22, 2017 3285 3298 3267 3281 0 +3.64(+0.11%)
Dec 21, 2017 3290 3302 3266 3278 0 -5.15(-0.16%)
Dec 20, 2017 3292 3304 3256 3283 0 -0.64(-0.02%)
Dec 19, 2017 3275 3298 3267 3284 0 +24.21(+0.74%)
Dec 18, 2017 3236 3290 3217 3259 0 +2.07(+0.06%)
Dec 15, 2017 3241 3278 3226 3257 0 +25.71(+0.80%)
Dec 14, 2017 3227 3254 3218 3232 0 +0.37(+0.01%)
Dec 13, 2017 3226 3247 3217 3231 0 +5.36(+0.17%)
Dec 12, 2017 3225 3232 3191 3226 0 +16.08(+0.50%)
Dec 11, 2017 3214 3218 3187 3210 0 -7.38(-0.23%)
Dec 08, 2017 3231 3235 3207 3217 0 -14.66(-0.45%)
Dec 07, 2017 3225 3244 3207 3232 0 -6.24(-0.19%)
Dec 06, 2017 3213 3245 3204 3238 0 +22.70(+0.71%)
Dec 05, 2017 3224 3241 3194 3215 0 -6.90(-0.21%)
Dec 04, 2017 3188 3195 3187 3222 0 +49.00(+1.54%)
Dec 01, 2017 3176 3178 3126 3173 0 +1.01(+0.03%)
Nov 30, 2017 3166 3201 3153 3172 0 +4.81(+0.15%)
Nov 29, 2017 3150 3198 3134 3167 0 +18.59(+0.59%)
Nov 28, 2017 3117 3154 3099 3149 0 +40.21(+1.29%)
Nov 27, 2017 3092 3118 3073 3109 0 +23.20(+0.75%)
Nov 24, 2017 3107 3113 3083 3085 0 -15.20(-0.49%)
Nov 22, 2017 3110 3125 3093 3101 0 -7.76(-0.25%)
Nov 21, 2017 3122 3154 3099 3108 0 -34.06(-1.08%)
Nov 20, 2017 3116 3162 3096 3142 0 +45.73(+1.48%)
Nov 17, 2017 3094 3138 3086 3097 0 -7.33(-0.24%)
Nov 16, 2017 3061 3118 3046 3104 0 +63.92(+2.10%)
Nov 15, 2017 3086 3127 3021 3040 0 -57.82(-1.87%)
Nov 14, 2017 3058 3117 3042 3098 0 +36.40(+1.19%)
Nov 13, 2017 3078 3100 3056 3062 0 -11.20(-0.36%)
Nov 10, 2017 3045 3087 3040 3073 0 +14.39(+0.47%)
Nov 09, 2017 3050 3078 3045 3058 0 -1.72(-0.06%)
Nov 08, 2017 3014 3066 3009 3060 0 +47.16(+1.57%)
Nov 07, 2017 2975 3022 2962 3013 0 +34.25(+1.15%)
Nov 06, 2017 3017 3024 2968 2979 0 -34.94(-1.16%)
Nov 03, 2017 3031 3043 3008 3014 0 -22.11(-0.73%)
Nov 02, 2017 3040 3046 3007 3036 0 -8.80(-0.29%)
Nov 01, 2017 3042 3056 3012 3045 0 +14.14(+0.47%)
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%)
Aug 01, 2017 2987 3000 2963 2988 0 +7.31(+0.25%)
Jul 31, 2017 2998 3012 2965 2981 0 -14.41(-0.48%)
Jul 28, 2017 3002 3024 2983 2995 0 -9.74(-0.32%)
Jul 27, 2017 2997 3009 2965 3005 0 +10.03(+0.33%)
Jul 26, 2017 3021 3052 2984 2995 0 -38.92(-1.28%)
Jul 25, 2017 3028 3038 3027 3034 0 +59.97(+2.02%)
Jul 24, 2017 3002 3004 2971 2974 0 -26.70(-0.89%)
Jul 21, 2017 2997 3007 2981 3001 0 +2.85(+0.10%)
Jul 20, 2017 2997 3006 2986 2998 0 +6.67(+0.22%)
Jul 19, 2017 2985 3001 2979 2991 0 +7.38(+0.25%)
Jul 18, 2017 2986 2998 2968 2984 0 -3.23(-0.11%)
Jul 17, 2017 2969 2995 2961 2987 0 +19.97(+0.67%)
Jul 14, 2017 2957 2975 2954 2967 0 +17.54(+0.59%)
Jul 13, 2017 2946 2957 2934 2949 0 +4.57(+0.16%)
Jul 12, 2017 2932 2955 2926 2945 0 +28.71(+0.98%)
Jul 11, 2017 2940 2946 2905 2916 0 -20.88(-0.71%)
Jul 10, 2017 2964 2972 2933 2937 0 -21.76(-0.74%)
Jul 07, 2017 2978 2986 2954 2959 0 -12.07(-0.41%)
Jul 06, 2017 2969 2994 2956 2971 0 +2.00(+0.07%)
Jul 05, 2017 2974 2984 2951 2969 0 -4.75(-0.16%)
Jul 03, 2017 2986 3004 2965 2974 0 -17.65(-0.59%)
Jun 30, 2017 2975 3029 2973 2991 0 +20.34(+0.68%)
Jun 29, 2017 3000 3004 2955 2971 0 -28.72(-0.96%)
Jun 28, 2017 3023 3032 2995 3000 0 -9.40(-0.31%)
Jun 27, 2017 3053 3058 3000 3009 0 -50.67(-1.66%)
Jun 26, 2017 3053 3074 3039 3060 0 +16.85(+0.55%)
Jun 23, 2017 3048 3066 3022 3043 0 -9.74(-0.32%)
Jun 22, 2017 3068 3083 3043 3053 0 -19.51(-0.64%)
Jun 21, 2017 3085 3105 3064 3072 0 -5.75(-0.19%)
Jun 20, 2017 3105 3109 3072 3078 0 -28.00(-0.90%)
Jun 19, 2017 3097 3118 3071 3106 0 +10.44(+0.34%)
Jun 16, 2017 3171 3177 3061 3095 0 -76.41(-2.41%)
Jun 15, 2017 3148 3184 3133 3172 0 +11.50(+0.36%)
Jun 14, 2017 3160 3190 3153 3160 0 +3.28(+0.10%)
Jun 13, 2017 3137 3164 3116 3157 0 +10.58(+0.34%)
Jun 12, 2017 3162 3173 3134 3146 0 -10.55(-0.33%)
Jun 09, 2017 3156 3167 3137 3157 0 +2.98(+0.09%)
Jun 08, 2017 3151 3200 3139 3154 0 -40.20(-1.26%)
Jun 07, 2017 3191 3203 3176 3194 0 -3.34(-0.10%)
Jun 06, 2017 3196 3218 3185 3198 0 -0.97(-0.03%)
Jun 05, 2017 3211 3215 3188 3199 0 -18.77(-0.58%)
Jun 02, 2017 3207 3227 3188 3217 0 -3.05(-0.09%)
Jun 01, 2017 3210 3231 3191 3220 0 +19.87(+0.62%)
May 31, 2017 3213 3224 3194 3200 0 -6.22(-0.19%)
May 30, 2017 3226 3227 3195 3207 0 -21.50(-0.67%)
May 26, 2017 3207 3245 3190 3228 0 +22.28(+0.69%)
May 25, 2017 3184 3226 3172 3206 0 +20.66(+0.65%)
May 24, 2017 3158 3195 3149 3185 0 +27.29(+0.86%)
May 23, 2017 3138 3176 3129 3158 0 +10.64(+0.34%)
May 22, 2017 3123 3168 3117 3147 0 +17.04(+0.54%)
May 19, 2017 3089 3139 3071 3130 0 +46.23(+1.50%)
May 18, 2017 3045 3110 3019 3084 0 +9.98(+0.32%)
May 17, 2017 3048 3107 3022 3074 0 +23.87(+0.78%)
May 16, 2017 3067 3073 3039 3050 0 -13.78(-0.45%)
May 15, 2017 3041 3069 3034 3064 0 +23.44(+0.77%)
May 12, 2017 3025 3047 3021 3041 0 +14.78(+0.49%)
May 11, 2017 3016 3035 3003 3026 0 -1.50(-0.05%)
May 10, 2017 3018 3043 3010 3027 0 +13.04(+0.43%)
May 09, 2017 3031 3040 3004 3014 0 -16.02(-0.53%)
May 08, 2017 3039 3046 3018 3030 0 -12.64(-0.42%)
May 05, 2017 3039 3046 3025 3043 0 +14.83(+0.49%)
May 04, 2017 3039 3060 3011 3028 0 +2.67(+0.09%)
May 03, 2017 3036 3043 3000 3025 0 -16.52(-0.54%)
May 02, 2017 3039 3052 3029 3042 0 +5.11(+0.17%)
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.