Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tobacco Products, Other Sector (CIX: MSECTOR351 )

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 (%)
Jan 31, 2019 1451 1456 1411 1433 0 -15.64(-1.08%)
Jan 30, 2019 1381 1451 1379 1448 0 +73.00(+5.31%)
Jan 29, 2019 1354 1380 1348 1375 0 +28.31(+2.10%)
Jan 28, 2019 1359 1366 1321 1347 0 -14.65(-1.08%)
Jan 25, 2019 1339 1391 1339 1362 0 +29.05(+2.18%)
Jan 24, 2019 1369 1372 1327 1333 0 -37.99(-2.77%)
Jan 23, 2019 1382 1390 1363 1371 0 -11.17(-0.81%)
Jan 22, 2019 1409 1427 1371 1382 0 -30.30(-2.15%)
Jan 18, 2019 1420 1427 1406 1412 0 +0.50(+0.04%)
Jan 17, 2019 1396 1426 1396 1412 0 +11.42(+0.82%)
Jan 16, 2019 1384 1411 1384 1400 0 +13.41(+0.97%)
Jan 15, 2019 1382 1404 1381 1387 0 +4.71(+0.34%)
Jan 14, 2019 1362 1388 1350 1382 0 +19.37(+1.42%)
Jan 11, 2019 1352 1373 1350 1363 0 +12.67(+0.94%)
Jan 10, 2019 1366 1376 1345 1350 0 -16.39(-1.20%)
Jan 09, 2019 1366 1385 1357 1366 0 +0.74(+0.05%)
Jan 08, 2019 1378 1387 1363 1366 0 +2.73(+0.20%)
Jan 07, 2019 1365 1377 1347 1363 0 -4.71(-0.34%)
Jan 04, 2019 1353 1381 1345 1368 0 +14.40(+1.06%)
Jan 03, 2019 1354 1384 1337 1353 0 -7.45(-0.55%)
Jan 02, 2019 1330 1371 1306 1361 0 +16.14(+1.20%)
Dec 31, 2018 1369 1369 1329 1345 0 -16.64(-1.22%)
Dec 28, 2018 1349 1383 1339 1361 0 +4.72(+0.35%)
Dec 27, 2018 1338 1361 1317 1356 0 +5.71(+0.42%)
Dec 26, 2018 1364 1373 1327 1351 0 -7.70(-0.57%)
Dec 24, 2018 1388 1393 1353 1358 0 -42.70(-3.05%)
Dec 21, 2018 1425 1436 1387 1401 0 -29.06(-2.03%)
Dec 20, 2018 1430 1450 1417 1430 0 +0.25(+0.02%)
Dec 19, 2018 1441 1479 1422 1430 0 -8.94(-0.62%)
Dec 18, 2018 1463 1465 1438 1439 0 -26.81(-1.83%)
Dec 17, 2018 1525 1539 1454 1466 0 -60.34(-3.95%)
Dec 14, 2018 1565 1569 1515 1526 0 -50.65(-3.21%)
Dec 13, 2018 1589 1606 1559 1577 0 -26.82(-1.67%)
Dec 12, 2018 1584 1622 1584 1604 0 +30.29(+1.93%)
Dec 11, 2018 1561 1584 1555 1573 0 +22.10(+1.42%)
Dec 10, 2018 1560 1575 1538 1551 0 -4.72(-0.30%)
Dec 07, 2018 1570 1604 1543 1556 0 -12.16(-0.78%)
Dec 06, 2018 1549 1575 1529 1568 0 +10.67(+0.69%)
Dec 04, 2018 1605 1633 1544 1557 0 -45.43(-2.83%)
Dec 03, 2018 1581 1612 1561 1603 0 +28.55(+1.81%)
Nov 30, 2018 1571 1586 1561 1574 0 -0.75(-0.05%)
Nov 29, 2018 1595 1608 1572 1575 0 -17.38(-1.09%)
Nov 28, 2018 1564 1604 1552 1592 0 +29.06(+1.86%)
Nov 27, 2018 1597 1601 1546 1563 0 -38.24(-2.39%)
Nov 26, 2018 1617 1617 1586 1602 0 -14.90(-0.92%)
Nov 23, 2018 1606 1640 1606 1616 0 +11.17(+0.70%)
Nov 21, 2018 1605 1605 1605 1605 0 -42.21(-2.56%)
Nov 20, 2018 1655 1680 1642 1647 0 -10.92(-0.66%)
Nov 19, 2018 1660 1688 1643 1658 0 -2.49(-0.15%)
Nov 16, 2018 1663 1674 1637 1661 0 -2.23(-0.13%)
Nov 15, 2018 1651 1672 1648 1663 0 +4.47(+0.27%)
Nov 14, 2018 1668 1678 1642 1659 0 +1.74(+0.11%)
Nov 13, 2018 1705 1705 1647 1657 0 -34.02(-2.01%)
Nov 12, 2018 1695 1714 1681 1691 0 -9.93(-0.58%)
Nov 09, 2018 1801 1911 1682 1701 0 -12.42(-0.72%)
Nov 08, 2018 1730 1736 1690 1713 0 -22.59(-1.30%)
Nov 07, 2018 1719 1756 1716 1736 0 +17.87(+1.04%)
Nov 06, 2018 1686 1721 1675 1718 0 +28.81(+1.71%)
Nov 05, 2018 1681 1704 1681 1689 0 +8.69(+0.52%)
Nov 02, 2018 1664 1698 1664 1680 0 +14.15(+0.85%)
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.