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 (%)
Dec 31, 2008 997.04 1012 990.43 999.18 0 +4.06(+0.41%)
Dec 30, 2008 986.93 1004 977.77 995.12 0 +11.53(+1.17%)
Dec 29, 2008 988.07 1000 970.13 983.59 0 -1.38(-0.14%)
Dec 26, 2008 987.26 1001 977.92 984.97 0 -2.19(-0.22%)
Dec 25, 2008 980.81 996.48 978.62 987.16 0 +0.00(+0.00%)
Dec 24, 2008 980.81 996.48 978.62 987.16 0 -1.64(-0.17%)
Dec 23, 2008 990.48 1003 976.97 988.79 0 +1.61(+0.16%)
Dec 22, 2008 978.02 994.84 966.55 987.18 0 +19.33(+2.00%)
Dec 19, 2008 956.96 983.44 950.83 967.85 0 +7.20(+0.75%)
Dec 18, 2008 984.57 997.79 954.28 960.65 0 -25.66(-2.60%)
Dec 17, 2008 978.18 994.73 966.48 986.31 0 -9.51(-0.95%)
Dec 16, 2008 960.10 997.65 953.60 995.81 0 +30.68(+3.18%)
Dec 15, 2008 968.67 979.42 953.10 965.14 0 -14.20(-1.45%)
Dec 12, 2008 946.89 985.79 943.92 979.33 0 +13.95(+1.44%)
Dec 11, 2008 961.88 983.82 955.95 965.38 0 +6.84(+0.71%)
Dec 10, 2008 962.95 974.57 944.19 958.55 0 +9.07(+0.96%)
Dec 09, 2008 946.78 972.58 940.12 949.47 0 -8.01(-0.84%)
Dec 08, 2008 952.76 966.73 937.96 957.48 0 +4.10(+0.43%)
Dec 05, 2008 939.38 955.69 909.95 953.38 0 +24.22(+2.61%)
Dec 04, 2008 940.37 957.57 921.89 929.16 0 -26.82(-2.81%)
Dec 03, 2008 938.67 958.72 921.16 955.98 0 +17.27(+1.84%)
Dec 02, 2008 932.17 945.27 914.02 938.71 0 +38.67(+4.30%)
Dec 01, 2008 940.91 946.75 897.41 900.04 0 -78.84(-8.05%)
Nov 28, 2008 962.07 981.69 951.59 978.88 0 +29.99(+3.16%)
Nov 27, 2008 924.72 951.36 914.66 948.90 0 +0.00(+0.00%)
Nov 26, 2008 924.72 951.36 914.66 948.90 0 -2.13(-0.22%)
Nov 25, 2008 972.01 976.09 920.40 951.03 0 -8.69(-0.91%)
Nov 24, 2008 929.39 971.40 915.30 959.73 0 +51.72(+5.70%)
Nov 21, 2008 892.99 911.63 853.60 908.01 0 +43.72(+5.06%)
Nov 20, 2008 890.98 915.13 859.80 864.28 0 -35.17(-3.91%)
Nov 19, 2008 934.72 949.88 896.05 899.45 0 -24.19(-2.62%)
Nov 18, 2008 904.79 937.48 898.64 923.65 0 +16.52(+1.82%)
Nov 17, 2008 935.05 942.33 904.41 907.13 0 -20.24(-2.18%)
Nov 14, 2008 941.32 963.91 925.01 927.37 0 -40.92(-4.23%)
Nov 13, 2008 938.26 969.37 905.59 968.28 0 +19.16(+2.02%)
Nov 12, 2008 969.87 980.91 945.61 949.12 0 -35.09(-3.56%)
Nov 11, 2008 995.94 1004 973.52 984.21 0 -27.99(-2.77%)
Nov 10, 2008 1024 1041 998.15 1012 0 -4.18(-0.41%)
Nov 07, 2008 1012 1028 996.78 1016 0 +26.68(+2.70%)
Nov 06, 2008 1019 1031 982.34 989.70 0 -25.34(-2.50%)
Nov 05, 2008 1050 1055 1012 1015 0 -35.25(-3.36%)
Nov 04, 2008 1036 1061 1022 1050 0 +14.93(+1.44%)
Nov 03, 2008 1020 1043 1015 1035 0 +3.31(+0.32%)
Oct 31, 2008 1015 1050 1011 1032 0 +4.33(+0.42%)
Oct 30, 2008 1016 1065 992.79 1028 0 +33.50(+3.37%)
Oct 29, 2008 981.29 1022 970.96 994.23 0 +10.08(+1.02%)
Oct 28, 2008 916.19 987.13 899.49 984.15 0 +101.51(+11.50%)
Oct 27, 2008 893.87 913.07 881.47 882.64 0 -27.79(-3.05%)
Oct 24, 2008 888.43 935.60 881.68 910.43 0 -36.87(-3.89%)
Oct 23, 2008 933.59 960.92 909.91 947.30 0 +16.31(+1.75%)
Oct 22, 2008 967.46 974.89 914.47 930.99 0 -60.90(-6.14%)
Oct 21, 2008 1007 1025 980.41 991.89 0 -36.40(-3.54%)
Oct 20, 2008 1004 1033 993.95 1028 0 +33.63(+3.38%)
Oct 17, 2008 975.24 1026 966.99 994.66 0 +17.11(+1.75%)
Oct 16, 2008 960.16 988.98 920.05 977.55 0 +42.54(+4.55%)
Oct 15, 2008 987.51 987.90 931.90 935.01 0 -60.24(-6.05%)
Oct 14, 2008 1054 1059 976.13 995.25 0 -17.10(-1.69%)
Oct 13, 2008 989.16 1025 967.96 1012 0 +80.98(+8.69%)
Oct 10, 2008 939.20 973.43 882.01 931.38 0 -29.29(-3.05%)
Oct 09, 2008 1036 1045 946.86 960.67 0 -60.41(-5.92%)
Oct 08, 2008 1020 1051 1008 1021 0 -34.27(-3.25%)
Oct 07, 2008 1095 1105 1045 1055 0 -8.71(-0.82%)
Oct 06, 2008 1101 1110 1038 1064 0 -74.53(-6.55%)
Oct 03, 2008 1152 1167 1130 1139 0 -10.81(-0.94%)
Oct 02, 2008 1165 1175 1138 1149 0 -19.45(-1.66%)
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.