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 (%)
May 29, 2009 1133 1185 1127 1185 0 +53.16(+4.70%)
May 28, 2009 1137 1151 1099 1132 0 +1.18(+0.10%)
May 27, 2009 1124 1148 1114 1131 0 -2.91(-0.26%)
May 26, 2009 1076 1139 1071 1134 0 +40.97(+3.75%)
May 25, 2009 1104 1115 1035 1093 0 +0.00(+0.00%)
May 22, 2009 1104 1115 1035 1093 0 +4.89(+0.45%)
May 21, 2009 1094 1110 1073 1088 0 -10.36(-0.94%)
May 20, 2009 1110 1140 1098 1098 0 -4.78(-0.43%)
May 19, 2009 1130 1140 1095 1103 0 -36.35(-3.19%)
May 18, 2009 1103 1142 1082 1139 0 +43.98(+4.01%)
May 15, 2009 1088 1114 1077 1095 0 +2.67(+0.24%)
May 14, 2009 1063 1107 1053 1093 0 +32.69(+3.08%)
May 13, 2009 1074 1085 1050 1060 0 -28.73(-2.64%)
May 12, 2009 1080 1095 1064 1089 0 +14.15(+1.32%)
May 11, 2009 1082 1091 1059 1075 0 -25.32(-2.30%)
May 08, 2009 1048 1101 1041 1100 0 +63.67(+6.14%)
May 07, 2009 1045 1047 1017 1036 0 +5.07(+0.49%)
May 06, 2009 1003 1036 993.28 1031 0 +38.97(+3.93%)
May 05, 2009 980.99 999.98 965.98 992.26 0 +14.18(+1.45%)
May 04, 2009 933.17 979.74 911.62 978.08 0 +54.69(+5.92%)
May 01, 2009 954.40 958.86 916.85 923.39 0 -31.43(-3.29%)
Apr 30, 2009 989.65 994.00 951.62 954.82 0 -25.08(-2.56%)
Apr 29, 2009 963.99 1001 940.17 979.90 0 +23.31(+2.44%)
Apr 28, 2009 915.84 972.48 907.62 956.59 0 +37.81(+4.12%)
Apr 27, 2009 946.17 968.87 894.59 918.78 0 -41.55(-4.33%)
Apr 24, 2009 967.21 978.24 952.07 960.33 0 +1.50(+0.16%)
Apr 23, 2009 978.27 989.03 943.96 958.83 0 -19.20(-1.96%)
Apr 22, 2009 976.08 1010 966.71 978.03 0 -2.54(-0.26%)
Apr 21, 2009 970.18 991.20 947.19 980.57 0 +7.93(+0.82%)
Apr 20, 2009 993.15 1000 969.22 972.64 0 -34.13(-3.39%)
Apr 17, 2009 991.38 1015 975.92 1007 0 +17.95(+1.82%)
Apr 16, 2009 986.47 997.79 953.89 988.82 0 +11.43(+1.17%)
Apr 15, 2009 941.71 983.42 938.72 977.39 0 +27.61(+2.91%)
Apr 14, 2009 1001 1007 944.97 949.77 0 -62.18(-6.14%)
Apr 13, 2009 1012 1029 989.65 1012 0 -11.11(-1.09%)
Apr 10, 2009 1012 1024 985.79 1023 0 +0.00(+0.00%)
Apr 09, 2009 1012 1024 985.79 1023 0 +32.71(+3.30%)
Apr 08, 2009 992.72 1008 975.74 990.35 0 -3.93(-0.39%)
Apr 07, 2009 976.80 1019 967.99 994.27 0 +9.06(+0.92%)
Apr 06, 2009 1011 1019 972.45 985.21 0 -34.02(-3.34%)
Apr 03, 2009 1011 1025 999.42 1019 0 +7.74(+0.77%)
Apr 02, 2009 1008 1038 989.38 1011 0 +16.47(+1.66%)
Apr 01, 2009 945.74 1003 935.38 995.02 0 +37.87(+3.96%)
Mar 31, 2009 988.15 993.11 949.88 957.14 0 -19.79(-2.03%)
Mar 30, 2009 990.28 998.56 947.50 976.93 0 -16.93(-1.70%)
Mar 27, 2009 1017 1033 993.04 993.86 0 -39.45(-3.82%)
Mar 26, 2009 1034 1040 1007 1033 0 +7.99(+0.78%)
Mar 25, 2009 1001 1038 992.82 1025 0 +33.41(+3.37%)
Mar 24, 2009 1012 1024 987.27 991.91 0 -28.69(-2.81%)
Mar 23, 2009 988.82 1025 985.61 1021 0 +36.73(+3.73%)
Mar 20, 2009 977.34 1003 965.56 983.88 0 +5.17(+0.53%)
Mar 19, 2009 994.16 1002 964.49 978.71 0 -7.70(-0.78%)
Mar 18, 2009 976.16 1007 944.22 986.41 0 +10.84(+1.11%)
Mar 17, 2009 927.39 983.02 917.09 975.57 0 +48.87(+5.27%)
Mar 16, 2009 918.75 947.85 902.64 926.70 0 +18.21(+2.00%)
Mar 13, 2009 869.52 919.98 853.02 908.49 0 +41.88(+4.83%)
Mar 12, 2009 837.32 876.01 824.98 866.61 0 +25.69(+3.05%)
Mar 11, 2009 841.99 861.11 835.82 840.92 0 -2.40(-0.29%)
Mar 10, 2009 842.68 863.43 816.33 843.33 0 +16.00(+1.93%)
Mar 09, 2009 819.10 847.51 812.56 827.33 0 +7.02(+0.86%)
Mar 06, 2009 812.83 834.49 792.45 820.31 0 +7.10(+0.87%)
Mar 05, 2009 836.92 848.34 802.61 813.21 0 -38.25(-4.49%)
Mar 04, 2009 853.63 883.20 825.89 851.45 0 +14.48(+1.73%)
Mar 03, 2009 850.97 874.68 815.93 836.97 0 -6.95(-0.82%)
Mar 02, 2009 893.88 905.47 840.58 843.92 0 -56.56(-6.28%)
Feb 27, 2009 880.45 920.61 867.42 900.48 0 +10.12(+1.14%)
Feb 26, 2009 905.26 927.56 884.89 890.36 0 -7.00(-0.78%)
Feb 25, 2009 927.86 940.56 877.54 897.36 0 -35.22(-3.78%)
Feb 24, 2009 952.11 963.94 911.67 932.58 0 +3.73(+0.40%)
Feb 23, 2009 971.32 990.89 926.13 928.85 0 -35.34(-3.66%)
Feb 20, 2009 944.97 986.73 923.31 964.19 0 +3.57(+0.37%)
Feb 19, 2009 967.13 983.10 947.05 960.62 0 -0.27(-0.03%)
Feb 18, 2009 977.02 993.82 938.11 960.88 0 -10.13(-1.04%)
Feb 17, 2009 959.24 998.41 932.75 971.02 0 -12.10(-1.23%)
Feb 16, 2009 1011 1012 968.42 983.11 0 +0.00(+0.00%)
Feb 13, 2009 1011 1012 968.42 983.11 0 -22.99(-2.28%)
Feb 12, 2009 975.21 1013 958.92 1006 0 +22.53(+2.29%)
Feb 11, 2009 968.53 1000 958.86 983.57 0 +17.70(+1.83%)
Feb 10, 2009 989.87 1030 963.09 965.86 0 -31.46(-3.15%)
Feb 09, 2009 985.49 1008 942.41 997.32 0 +17.12(+1.75%)
Feb 06, 2009 873.46 986.61 865.55 980.20 0 +117.99(+13.68%)
Feb 05, 2009 864.32 893.70 846.35 862.21 0 -16.13(-1.84%)
Feb 04, 2009 909.40 918.96 871.40 878.34 0 -29.03(-3.20%)
Feb 03, 2009 905.13 922.75 884.91 907.37 0 +13.09(+1.46%)
Feb 02, 2009 846.19 904.43 833.93 894.28 0 +42.22(+4.95%)
Jan 30, 2009 889.88 907.93 826.72 852.07 0 -38.14(-4.28%)
Jan 29, 2009 919.45 926.15 871.33 890.21 0 -37.36(-4.03%)
Jan 28, 2009 907.51 936.77 899.22 927.56 0 +28.49(+3.17%)
Jan 27, 2009 894.32 919.45 891.54 899.07 0 +4.32(+0.48%)
Jan 26, 2009 891.83 919.79 876.93 894.75 0 -0.45(-0.05%)
Jan 23, 2009 870.36 913.31 862.09 895.20 0 +4.30(+0.48%)
Jan 22, 2009 865.45 898.08 852.84 890.90 0 +10.44(+1.19%)
Jan 21, 2009 867.38 887.13 846.14 880.46 0 +20.48(+2.38%)
Jan 20, 2009 884.81 891.20 855.36 859.98 0 -30.68(-3.44%)
Jan 19, 2009 900.09 900.09 861.02 890.66 0 +0.00(+0.00%)
Jan 16, 2009 900.09 900.09 861.02 890.66 0 +0.96(+0.11%)
Jan 15, 2009 871.41 898.96 840.37 889.70 0 +14.87(+1.70%)
Jan 14, 2009 865.50 893.95 850.42 874.83 0 -8.28(-0.94%)
Jan 13, 2009 868.09 897.63 861.90 883.10 0 +11.80(+1.35%)
Jan 12, 2009 888.04 905.85 864.46 871.30 0 -17.62(-1.98%)
Jan 09, 2009 909.40 910.23 881.18 888.92 0 -18.77(-2.07%)
Jan 08, 2009 903.50 925.56 887.00 907.69 0 +0.13(+0.01%)
Jan 07, 2009 918.80 929.70 877.09 907.56 0 -20.85(-2.25%)
Jan 06, 2009 934.90 949.38 913.51 928.41 0 +2.06(+0.22%)
Jan 05, 2009 900.74 931.03 882.53 926.35 0 +25.77(+2.86%)
Jan 02, 2009 884.85 918.66 862.92 900.58 0 +18.99(+2.15%)
Jan 01, 2009 882.64 904.93 843.70 881.59 0 +0.00(+0.00%)
Dec 31, 2008 882.64 904.93 843.70 881.59 0 +2.37(+0.27%)
Dec 30, 2008 887.98 902.29 855.61 879.22 0 -2.89(-0.33%)
Dec 29, 2008 916.67 921.64 850.09 882.11 0 -39.69(-4.31%)
Dec 26, 2008 915.63 933.68 897.31 921.80 0 +13.60(+1.50%)
Dec 25, 2008 908.29 933.25 895.90 908.21 0 +0.00(+0.00%)
Dec 24, 2008 908.29 933.25 895.90 908.21 0 -2.22(-0.24%)
Dec 23, 2008 930.78 950.83 892.16 910.43 0 -10.98(-1.19%)
Dec 22, 2008 925.43 935.90 883.91 921.41 0 -12.18(-1.30%)
Dec 19, 2008 946.49 975.48 926.96 933.58 0 +13.38(+1.45%)
Dec 18, 2008 914.94 945.28 896.28 920.21 0 +17.04(+1.89%)
Dec 17, 2008 900.47 924.96 884.71 903.17 0 -5.92(-0.65%)
Dec 16, 2008 896.60 919.96 851.92 909.09 0 +29.10(+3.31%)
Dec 15, 2008 887.92 913.85 838.49 879.99 0 -9.29(-1.04%)
Dec 12, 2008 864.73 915.35 841.53 889.28 0 +1.93(+0.22%)
Dec 11, 2008 904.90 936.40 883.29 887.36 0 -32.18(-3.50%)
Dec 10, 2008 884.84 929.36 878.64 919.53 0 +39.47(+4.49%)
Dec 09, 2008 883.48 939.82 868.17 880.06 0 -13.99(-1.57%)
Dec 08, 2008 900.54 920.38 865.80 894.05 0 +20.05(+2.29%)
Dec 05, 2008 839.20 889.35 814.14 874.00 0 +23.83(+2.80%)
Dec 04, 2008 856.45 894.45 823.71 850.17 0 -20.33(-2.33%)
Dec 03, 2008 860.27 892.18 838.93 870.50 0 +6.57(+0.76%)
Dec 02, 2008 847.13 883.06 829.72 863.93 0 +34.51(+4.16%)
Dec 01, 2008 922.35 928.97 826.51 829.42 0 -110.28(-11.74%)
Nov 28, 2008 933.64 951.88 903.68 939.70 0 -7.88(-0.83%)
Nov 27, 2008 910.13 952.55 902.86 947.59 0 +0.00(+0.00%)
Nov 26, 2008 910.13 952.55 902.86 947.59 0 +20.82(+2.25%)
Nov 25, 2008 901.79 930.34 884.97 926.76 0 +33.99(+3.81%)
Nov 24, 2008 915.58 921.56 865.37 892.77 0 -20.99(-2.30%)
Nov 21, 2008 889.43 915.63 826.33 913.76 0 +45.29(+5.22%)
Nov 20, 2008 904.36 959.43 866.33 868.47 0 -51.52(-5.60%)
Nov 19, 2008 989.19 1023 916.04 919.99 0 -79.64(-7.97%)
Nov 18, 2008 1038 1050 957.46 999.63 0 -37.68(-3.63%)
Nov 17, 2008 1035 1077 1004 1037 0 -4.59(-0.44%)
Nov 14, 2008 1055 1104 1033 1042 0 -58.49(-5.32%)
Nov 13, 2008 1001 1102 977.67 1100 0 +117.09(+11.91%)
Nov 12, 2008 1009 1020 973.77 983.30 0 -39.50(-3.86%)
Nov 11, 2008 1031 1059 998.23 1023 0 -22.40(-2.14%)
Nov 10, 2008 1087 1087 1019 1045 0 -32.00(-2.97%)
Nov 07, 2008 1109 1117 1053 1077 0 -28.63(-2.59%)
Nov 06, 2008 1072 1142 1064 1106 0 +38.77(+3.63%)
Nov 05, 2008 1086 1108 1053 1067 0 -28.76(-2.62%)
Nov 04, 2008 1138 1149 1080 1096 0 -15.17(-1.37%)
Nov 03, 2008 1101 1171 1096 1111 0 -11.40(-1.02%)
Oct 31, 2008 1098 1149 1082 1122 0 +14.07(+1.27%)
Oct 30, 2008 1057 1112 1047 1108 0 +65.13(+6.24%)
Oct 29, 2008 1054 1074 1017 1043 0 -7.77(-0.74%)
Oct 28, 2008 1029 1053 971.37 1051 0 +40.94(+4.05%)
Oct 27, 2008 1046 1083 1010 1010 0 -55.89(-5.24%)
Oct 24, 2008 1020 1104 1006 1066 0 -20.94(-1.93%)
Oct 23, 2008 1101 1116 1028 1087 0 -4.19(-0.38%)
Oct 22, 2008 1071 1125 1060 1091 0 -15.01(-1.36%)
Oct 21, 2008 1105 1139 1077 1106 0 -14.78(-1.32%)
Oct 20, 2008 1111 1130 1083 1121 0 +27.67(+2.53%)
Oct 17, 2008 1102 1168 1091 1093 0 -37.12(-3.28%)
Oct 16, 2008 1074 1134 1034 1130 0 +63.18(+5.92%)
Oct 15, 2008 1132 1161 1064 1067 0 -96.07(-8.26%)
Oct 14, 2008 1195 1200 1116 1163 0 -0.85(-0.07%)
Oct 13, 2008 1108 1166 1086 1164 0 +96.25(+9.01%)
Oct 10, 2008 1039 1126 963.71 1068 0 -9.84(-0.91%)
Oct 09, 2008 1207 1213 1072 1078 0 -125.95(-10.46%)
Oct 08, 2008 1241 1269 1189 1204 0 -63.56(-5.02%)
Oct 07, 2008 1286 1324 1263 1267 0 -8.90(-0.70%)
Oct 06, 2008 1315 1354 1241 1276 0 -65.00(-4.85%)
Oct 03, 2008 1407 1418 1338 1341 0 -51.04(-3.67%)
Oct 02, 2008 1448 1466 1382 1392 0 -64.02(-4.40%)
Oct 01, 2008 1378 1475 1372 1456 0 +92.62(+6.79%)
Sep 30, 2008 1352 1406 1341 1363 0 +26.94(+2.02%)
Sep 29, 2008 1426 1438 1317 1337 0 -105.59(-7.32%)
Sep 26, 2008 1398 1454 1395 1442 0 +30.42(+2.15%)
Sep 25, 2008 1385 1437 1380 1412 0 +29.54(+2.14%)
Sep 24, 2008 1395 1413 1377 1382 0 -6.52(-0.47%)
Sep 23, 2008 1390 1410 1372 1389 0 +0.86(+0.06%)
Sep 22, 2008 1456 1472 1380 1388 0 -67.11(-4.61%)
Sep 19, 2008 1490 1538 1414 1455 0 +4.10(+0.28%)
Sep 18, 2008 1409 1472 1395 1451 0 +73.98(+5.37%)
Sep 17, 2008 1411 1438 1377 1377 0 -55.84(-3.90%)
Sep 16, 2008 1364 1440 1356 1433 0 +59.42(+4.33%)
Sep 15, 2008 1376 1415 1334 1373 0 -32.11(-2.28%)
Sep 12, 2008 1405 1428 1358 1405 0 -17.30(-1.22%)
Sep 11, 2008 1421 1431 1386 1423 0 -3.79(-0.27%)
Sep 10, 2008 1440 1449 1405 1426 0 +3.10(+0.22%)
Sep 09, 2008 1454 1476 1423 1423 0 -29.10(-2.00%)
Sep 08, 2008 1456 1483 1434 1452 0 +16.63(+1.16%)
Sep 05, 2008 1426 1448 1406 1436 0 +8.17(+0.57%)
Sep 04, 2008 1471 1477 1427 1428 0 -51.70(-3.49%)
Sep 03, 2008 1461 1521 1448 1479 0 +13.53(+0.92%)
Sep 02, 2008 1462 1504 1453 1466 0 +23.69(+1.64%)
Sep 01, 2008 1460 1473 1435 1442 0 +0.00(+0.00%)
Aug 29, 2008 1460 1473 1435 1442 0 -22.83(-1.56%)
Aug 28, 2008 1419 1472 1410 1465 0 +44.47(+3.13%)
Aug 27, 2008 1412 1446 1396 1420 0 +8.49(+0.60%)
Aug 26, 2008 1419 1438 1389 1412 0 -5.64(-0.40%)
Aug 25, 2008 1442 1459 1402 1418 0 -35.38(-2.43%)
Aug 22, 2008 1450 1473 1427 1453 0 +20.77(+1.45%)
Aug 21, 2008 1438 1459 1427 1432 0 -14.29(-0.99%)
Aug 20, 2008 1441 1468 1422 1447 0 +10.79(+0.75%)
Aug 19, 2008 1459 1468 1421 1436 0 -34.53(-2.35%)
Aug 18, 2008 1502 1526 1459 1470 0 -33.94(-2.26%)
Aug 15, 2008 1522 1550 1490 1504 0 -3.30(-0.22%)
Aug 14, 2008 1487 1524 1472 1508 0 +12.55(+0.84%)
Aug 13, 2008 1560 1563 1479 1495 0 -64.51(-4.14%)
Aug 12, 2008 1533 1574 1523 1559 0 +15.76(+1.02%)
Aug 11, 2008 1554 1571 1507 1544 0 -13.13(-0.84%)
Aug 08, 2008 1503 1565 1488 1557 0 +50.20(+3.33%)
Aug 07, 2008 1524 1537 1486 1507 0 -41.84(-2.70%)
Aug 06, 2008 1539 1562 1481 1548 0 +3.31(+0.21%)
Aug 05, 2008 1472 1567 1463 1545 0 +84.03(+5.75%)
Aug 04, 2008 1506 1509 1448 1461 0 -36.79(-2.46%)
Aug 01, 2008 1483 1507 1469 1498 0 +24.98(+1.70%)
Jul 31, 2008 1486 1503 1448 1473 0 -7.75(-0.52%)
Jul 30, 2008 1483 1496 1455 1481 0 +4.60(+0.31%)
Jul 29, 2008 1484 1503 1430 1476 0 +29.66(+2.05%)
Jul 28, 2008 1419 1488 1402 1446 0 +15.12(+1.06%)
Jul 25, 2008 1362 1468 1362 1431 0 +71.44(+5.25%)
Jul 24, 2008 1385 1402 1350 1360 0 -19.04(-1.38%)
Jul 23, 2008 1350 1388 1333 1379 0 +31.91(+2.37%)
Jul 22, 2008 1286 1348 1278 1347 0 +47.30(+3.64%)
Jul 21, 2008 1303 1329 1285 1300 0 -1.66(-0.13%)
Jul 18, 2008 1311 1322 1283 1301 0 -12.98(-0.99%)
Jul 17, 2008 1304 1327 1287 1314 0 +6.87(+0.53%)
Jul 16, 2008 1284 1325 1265 1308 0 +24.91(+1.94%)
Jul 15, 2008 1276 1305 1248 1283 0 -9.18(-0.71%)
Jul 14, 2008 1350 1364 1275 1292 0 -50.29(-3.75%)
Jul 11, 2008 1287 1361 1268 1342 0 +40.86(+3.14%)
Jul 10, 2008 1321 1327 1284 1301 0 -26.66(-2.01%)
Jul 09, 2008 1360 1384 1303 1328 0 -36.39(-2.67%)
Jul 08, 2008 1301 1376 1281 1364 0 +61.78(+4.74%)
Jul 07, 2008 1294 1324 1260 1302 0 +13.61(+1.06%)
Jul 04, 2008 1312 1352 1259 1289 0 +0.00(+0.00%)
Jul 03, 2008 1312 1352 1259 1289 0 -10.69(-0.82%)
Jul 02, 2008 1340 1386 1288 1300 0 -17.52(-1.33%)
Jul 01, 2008 1354 1427 1266 1317 0 -72.11(-5.19%)
Jun 30, 2008 1413 1456 1370 1389 0 -35.03(-2.46%)
Jun 27, 2008 1438 1442 1402 1424 0 -13.87(-0.96%)
Jun 26, 2008 1437 1479 1434 1438 0 -15.80(-1.09%)
Jun 25, 2008 1448 1467 1434 1454 0 +10.33(+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.