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 (%)
May 29, 2020 3861 3896 3801 3859 0 -14.24(-0.37%)
May 28, 2020 3868 3903 3798 3874 0 +56.97(+1.49%)
May 27, 2020 3668 3825 3632 3817 0 +150.01(+4.09%)
May 26, 2020 3761 3776 3650 3667 0 -37.90(-1.02%)
May 22, 2020 3672 3724 3636 3705 0 +45.66(+1.25%)
May 21, 2020 3684 3720 3605 3659 0 -46.38(-1.25%)
May 20, 2020 3711 3745 3683 3705 0 +7.42(+0.20%)
May 19, 2020 3712 3745 3648 3698 0 -30.33(-0.81%)
May 18, 2020 3713 3748 3630 3728 0 +67.82(+1.85%)
May 15, 2020 3686 3756 3649 3660 0 -28.84(-0.78%)
May 14, 2020 3696 3739 3622 3689 0 -16.88(-0.46%)
May 13, 2020 3733 3772 3672 3706 0 -28.15(-0.75%)
May 12, 2020 3785 3810 3732 3734 0 -28.30(-0.75%)
May 11, 2020 3772 3830 3758 3763 0 -15.71(-0.42%)
May 08, 2020 3743 3798 3731 3778 0 +84.29(+2.28%)
May 07, 2020 3777 3787 3687 3694 0 -47.71(-1.28%)
May 06, 2020 3755 3787 3723 3742 0 +5.02(+0.13%)
May 05, 2020 3758 3804 3692 3737 0 -2.50(-0.07%)
May 04, 2020 3745 3770 3690 3739 0 -28.22(-0.75%)
May 01, 2020 3757 3815 3706 3767 0 -25.89(-0.68%)
Apr 30, 2020 3860 3871 3771 3793 0 -67.24(-1.74%)
Apr 29, 2020 3854 3881 3785 3861 0 +24.61(+0.64%)
Apr 28, 2020 3850 3889 3807 3836 0 -3.98(-0.10%)
Apr 27, 2020 3858 3909 3816 3840 0 +7.35(+0.19%)
Apr 24, 2020 3880 3899 3772 3833 0 -73.08(-1.87%)
Apr 23, 2020 3985 4042 3862 3906 0 -153.73(-3.79%)
Apr 22, 2020 4028 4119 4013 4059 0 +71.13(+1.78%)
Apr 21, 2020 4087 4108 3947 3988 0 -74.91(-1.84%)
Apr 20, 2020 4009 4139 3993 4063 0 -33.67(-0.82%)
Apr 17, 2020 4139 4152 4028 4097 0 +18.23(+0.45%)
Apr 16, 2020 4056 4127 3993 4079 0 +59.23(+1.47%)
Apr 15, 2020 4093 4128 3974 4019 0 -89.17(-2.17%)
Apr 14, 2020 4048 4156 3990 4109 0 +94.93(+2.37%)
Apr 13, 2020 4018 4068 3954 4014 0 -20.62(-0.51%)
Apr 09, 2020 4029 4158 3999 4034 0 +17.31(+0.43%)
Apr 08, 2020 3985 4057 3937 4017 0 +50.65(+1.28%)
Apr 07, 2020 4025 4105 3927 3966 0 -33.60(-0.84%)
Apr 06, 2020 4023 4064 3884 4000 0 +82.69(+2.11%)
Apr 03, 2020 3808 3951 3781 3917 0 +87.98(+2.30%)
Apr 02, 2020 3688 3872 3665 3829 0 +105.04(+2.82%)
Apr 01, 2020 3652 3787 3619 3724 0 -46.89(-1.24%)
Mar 31, 2020 3881 3924 3742 3771 0 -129.17(-3.31%)
Mar 30, 2020 3795 3930 3766 3900 0 +167.73(+4.49%)
Mar 27, 2020 3706 3881 3666 3732 0 -83.84(-2.20%)
Mar 26, 2020 3635 3845 3611 3816 0 +183.69(+5.06%)
Mar 25, 2020 3554 3777 3480 3633 0 +118.36(+3.37%)
Mar 24, 2020 3348 3575 3308 3514 0 +254.28(+7.80%)
Mar 23, 2020 3397 3522 3158 3260 0 -143.63(-4.22%)
Mar 20, 2020 3446 3630 3345 3404 0 -71.10(-2.05%)
Mar 19, 2020 3297 3649 3228 3475 0 +169.42(+5.13%)
Mar 18, 2020 3695 3833 3152 3305 0 -592.26(-15.20%)
Mar 17, 2020 3632 4056 3583 3898 0 +337.28(+9.47%)
Mar 16, 2020 3652 3864 3290 3560 0 -437.86(-10.95%)
Mar 13, 2020 3954 4006 3713 3998 0 +261.78(+7.01%)
Mar 12, 2020 3891 4036 3723 3736 0 -480.26(-11.39%)
Mar 11, 2020 4275 4330 4153 4217 0 -187.65(-4.26%)
Mar 10, 2020 4335 4415 4190 4404 0 +134.23(+3.14%)
Mar 09, 2020 4267 4372 4109 4270 0 -189.19(-4.24%)
Mar 06, 2020 4425 4494 4362 4459 0 -92.93(-2.04%)
Mar 05, 2020 4561 4604 4498 4552 0 -79.33(-1.71%)
Mar 04, 2020 4521 4652 4469 4632 0 +184.56(+4.15%)
Mar 03, 2020 4452 4551 4390 4447 0 +10.86(+0.24%)
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.