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 (%)
Dec 31, 2009 1381 1381 1381 0 -33.62(-2.38%)
Dec 30, 2009 1430 1444 1401 1415 0 -23.11(-1.61%)
Dec 29, 2009 1448 1449 1428 1438 0 -5.78(-0.40%)
Dec 28, 2009 1450 1459 1419 1444 0 +0.32(+0.02%)
Dec 24, 2009 1428 1452 1427 1443 0 +17.19(+1.21%)
Dec 23, 2009 1405 1426 1394 1426 0 +24.91(+1.78%)
Dec 22, 2009 1400 1411 1380 1401 0 +11.22(+0.81%)
Dec 21, 2009 1373 1400 1360 1390 0 +26.01(+1.91%)
Dec 18, 2009 1357 1378 1314 1364 0 +18.06(+1.34%)
Dec 17, 2009 1352 1366 1331 1346 0 -16.79(-1.23%)
Dec 16, 2009 1367 1387 1348 1363 0 -0.72(-0.05%)
Dec 15, 2009 1364 1386 1347 1363 0 -2.67(-0.20%)
Dec 14, 2009 1363 1371 1354 1366 0 +12.63(+0.93%)
Dec 11, 2009 1356 1368 1340 1354 0 +1.23(+0.09%)
Dec 10, 2009 1377 1390 1339 1352 0 -17.90(-1.31%)
Dec 09, 2009 1397 1407 1363 1370 0 -27.69(-1.98%)
Dec 08, 2009 1465 1466 1389 1398 0 -69.41(-4.73%)
Dec 07, 2009 1389 1474 1382 1467 0 +80.58(+5.81%)
Dec 04, 2009 1368 1397 1359 1387 0 +38.24(+2.84%)
Dec 03, 2009 1342 1365 1326 1348 0 +11.82(+0.88%)
Dec 02, 2009 1332 1351 1322 1337 0 +7.97(+0.60%)
Dec 01, 2009 1327 1342 1319 1329 0 +15.17(+1.15%)
Nov 30, 2009 1335 1339 1286 1313 0 -25.21(-1.88%)
Nov 27, 2009 1331 1360 1321 1339 0 -32.52(-2.37%)
Nov 25, 2009 1371 1371 1371 0 -8.92(-0.65%)
Nov 24, 2009 1383 1395 1367 1380 0 -8.18(-0.59%)
Nov 23, 2009 1390 1407 1378 1388 0 +17.92(+1.31%)
Nov 20, 2009 1352 1375 1348 1370 0 +3.63(+0.27%)
Nov 19, 2009 1380 1389 1343 1367 0 -15.78(-1.14%)
Nov 18, 2009 1391 1398 1369 1383 0 -8.16(-0.59%)
Nov 17, 2009 1389 1407 1381 1391 0 -6.35(-0.45%)
Nov 16, 2009 1391 1405 1379 1397 0 +18.70(+1.36%)
Nov 13, 2009 1362 1393 1358 1378 0 +17.94(+1.32%)
Nov 12, 2009 1370 1379 1356 1360 0 -7.04(-0.51%)
Nov 11, 2009 1355 1374 1346 1367 0 +24.27(+1.81%)
Nov 10, 2009 1308 1369 1308 1343 0 +33.52(+2.56%)
Nov 09, 2009 1318 1340 1301 1310 0 +3.99(+0.31%)
Nov 06, 2009 1299 1335 1285 1306 0 -2.50(-0.19%)
Nov 05, 2009 1257 1325 1253 1308 0 +63.32(+5.09%)
Nov 04, 2009 1273 1287 1243 1245 0 -27.25(-2.14%)
Nov 03, 2009 1252 1275 1233 1272 0 +16.77(+1.34%)
Nov 02, 2009 1254 1287 1239 1255 0 +2.00(+0.16%)
Oct 30, 2009 1289 1300 1253 1253 0 -45.11(-3.47%)
Oct 29, 2009 1277 1303 1265 1298 0 +26.98(+2.12%)
Oct 28, 2009 1283 1292 1259 1271 0 -10.73(-0.84%)
Oct 27, 2009 1286 1304 1272 1282 0 +5.83(+0.46%)
Oct 26, 2009 1300 1314 1248 1276 0 -26.30(-2.02%)
Oct 23, 2009 1306 1310 1293 1303 0 -20.51(-1.55%)
Oct 22, 2009 1325 1340 1294 1323 0 +0.79(+0.06%)
Oct 21, 2009 1364 1375 1320 1322 0 -45.28(-3.31%)
Oct 20, 2009 1362 1375 1360 1368 0 -8.93(-0.65%)
Oct 19, 2009 1379 1401 1366 1377 0 +0.21(+0.02%)
Oct 16, 2009 1355 1385 1341 1376 0 +11.89(+0.87%)
Oct 15, 2009 1352 1375 1335 1364 0 +9.57(+0.71%)
Oct 14, 2009 1334 1363 1311 1355 0 +31.45(+2.38%)
Oct 13, 2009 1344 1349 1310 1323 0 -22.81(-1.69%)
Oct 12, 2009 1346 1361 1332 1346 0 +10.23(+0.77%)
Oct 09, 2009 1330 1347 1319 1336 0 +6.15(+0.46%)
Oct 08, 2009 1318 1339 1310 1330 0 +4.52(+0.34%)
Oct 07, 2009 1344 1355 1316 1325 0 -17.28(-1.29%)
Oct 06, 2009 1313 1343 1304 1343 0 +37.96(+2.91%)
Oct 05, 2009 1287 1321 1277 1305 0 +24.73(+1.93%)
Oct 02, 2009 1263 1287 1250 1280 0 +9.17(+0.72%)
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.