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 31, 2018 1666 1680 1631 1643 0 -8.69(-0.53%)
May 30, 2018 1675 1695 1647 1651 0 -12.41(-0.75%)
May 29, 2018 1631 1687 1583 1664 0 +24.83(+1.52%)
May 25, 2018 1639 1639 1639 1639 0 +78.21(+5.01%)
May 24, 2018 1245 1590 1229 1561 0 +357.56(+29.72%)
May 23, 2018 1196 1208 1194 1203 0 +4.96(+0.41%)
May 22, 2018 1212 1227 1193 1198 0 -11.17(-0.92%)
May 21, 2018 1196 1215 1187 1209 0 +16.14(+1.35%)
May 18, 2018 1184 1204 1173 1193 0 +9.93(+0.84%)
May 17, 2018 1189 1203 1179 1183 0 -4.96(-0.42%)
May 16, 2018 1166 1196 1166 1188 0 +22.34(+1.92%)
May 15, 2018 1157 1174 1152 1166 0 +7.45(+0.64%)
May 14, 2018 1155 1170 1155 1158 0 +1.24(+0.11%)
May 11, 2018 1173 1173 1156 1157 0 -16.14(-1.38%)
May 10, 2018 1178 1181 1168 1173 0 -3.72(-0.32%)
May 09, 2018 1191 1202 1167 1177 0 -6.21(-0.52%)
May 08, 2018 1193 1194 1168 1183 0 -9.93(-0.83%)
May 07, 2018 1204 1223 1188 1193 0 -4.97(-0.41%)
May 04, 2018 1177 1206 1177 1198 0 +19.87(+1.69%)
May 03, 2018 1187 1197 1177 1178 0 -8.69(-0.73%)
May 02, 2018 1172 1207 1168 1187 0 -1.24(-0.10%)
May 01, 2018 1165 1193 1161 1188 0 +19.86(+1.70%)
Apr 30, 2018 1194 1199 1166 1168 0 -23.59(-1.98%)
Apr 27, 2018 1189 1199 1187 1192 0 +7.45(+0.63%)
Apr 26, 2018 1191 1191 1166 1184 0 +1.24(+0.10%)
Apr 25, 2018 1177 1188 1168 1183 0 +7.45(+0.63%)
Apr 24, 2018 1168 1179 1155 1176 0 +11.17(+0.96%)
Apr 23, 2018 1174 1174 1160 1165 0 -2.48(-0.21%)
Apr 20, 2018 1192 1196 1155 1167 0 -26.07(-2.19%)
Apr 19, 2018 1233 1233 1191 1193 0 -45.94(-3.71%)
Apr 18, 2018 1295 1295 1238 1239 0 -57.11(-4.41%)
Apr 17, 2018 1271 1300 1263 1296 0 +29.80(+2.35%)
Apr 16, 2018 1248 1271 1240 1266 0 +24.83(+2.00%)
Apr 13, 2018 1240 1245 1224 1242 0 +6.21(+0.50%)
Apr 12, 2018 1253 1253 1235 1235 0 -11.18(-0.90%)
Apr 11, 2018 1248 1264 1243 1246 0 -1.24(-0.10%)
Apr 10, 2018 1246 1255 1238 1248 0 +14.90(+1.21%)
Apr 09, 2018 1238 1250 1232 1233 0 +0.00(+0.00%)
Apr 06, 2018 1222 1245 1219 1233 0 -9.93(-0.80%)
Apr 05, 2018 1254 1259 1232 1243 0 -4.97(-0.40%)
Apr 04, 2018 1215 1249 1210 1248 0 +24.83(+2.03%)
Apr 03, 2018 1201 1232 1197 1223 0 +29.80(+2.50%)
Apr 02, 2018 1202 1209 1192 1193 0 -11.17(-0.93%)
Mar 29, 2018 1204 1204 1204 1204 0 +19.86(+1.68%)
Mar 28, 2018 1155 1189 1155 1184 0 +31.04(+2.69%)
Mar 27, 2018 1156 1173 1145 1153 0 -3.73(-0.32%)
Mar 26, 2018 1167 1168 1148 1157 0 -1.24(-0.11%)
Mar 23, 2018 1173 1187 1152 1158 0 -11.17(-0.96%)
Mar 22, 2018 1165 1192 1151 1170 0 +2.48(+0.21%)
Mar 21, 2018 1177 1191 1165 1167 0 -11.17(-0.95%)
Mar 20, 2018 1191 1203 1166 1178 0 -8.69(-0.73%)
Mar 19, 2018 1189 1192 1161 1187 0 -4.97(-0.42%)
Mar 16, 2018 1223 1223 1189 1192 0 -33.52(-2.74%)
Mar 15, 2018 1246 1261 1215 1225 0 -18.62(-1.50%)
Mar 14, 2018 1266 1273 1240 1244 0 -13.66(-1.09%)
Mar 13, 2018 1261 1268 1240 1258 0 +1.24(+0.10%)
Mar 12, 2018 1264 1273 1249 1256 0 -3.72(-0.30%)
Mar 09, 2018 1258 1263 1250 1260 0 +8.69(+0.69%)
Mar 08, 2018 1245 1261 1232 1251 0 +8.69(+0.70%)
Mar 07, 2018 1243 1243 1242 1243 0 -23.59(-1.86%)
Mar 06, 2018 1232 1269 1223 1266 0 +42.21(+3.45%)
Mar 05, 2018 1218 1233 1212 1224 0 +2.49(+0.20%)
Mar 02, 2018 1199 1224 1199 1222 0 +17.38(+1.44%)
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.