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 (%)
Apr 29, 2016 1342 1369 1341 1354 0 +8.19(+0.61%)
Apr 28, 2016 1354 1370 1335 1346 0 -10.92(-0.80%)
Apr 27, 2016 1365 1375 1337 1357 0 -5.96(-0.44%)
Apr 26, 2016 1354 1365 1346 1363 0 +14.40(+1.07%)
Apr 25, 2016 1331 1350 1328 1349 0 +15.14(+1.14%)
Apr 22, 2016 1331 1336 1323 1334 0 +5.72(+0.43%)
Apr 21, 2016 1340 1346 1325 1328 0 -14.16(-1.06%)
Apr 20, 2016 1333 1361 1327 1342 0 +6.71(+0.50%)
Apr 19, 2016 1340 1344 1329 1335 0 -0.75(-0.06%)
Apr 18, 2016 1328 1345 1326 1336 0 +8.44(+0.64%)
Apr 15, 2016 1328 1340 1318 1328 0 +0.50(+0.04%)
Apr 14, 2016 1330 1340 1324 1327 0 -1.24(-0.09%)
Apr 13, 2016 1345 1354 1316 1328 0 -7.45(-0.56%)
Apr 12, 2016 1299 1348 1298 1336 0 +36.50(+2.81%)
Apr 11, 2016 1317 1329 1299 1299 0 -26.32(-1.99%)
Apr 08, 2016 1375 1375 1319 1326 0 -40.72(-2.98%)
Apr 07, 2016 1375 1384 1362 1366 0 -33.52(-2.39%)
Apr 06, 2016 1390 1405 1387 1400 0 +9.93(+0.71%)
Apr 05, 2016 1399 1409 1386 1390 0 -16.88(-1.20%)
Apr 04, 2016 1418 1420 1391 1407 0 -11.92(-0.84%)
Apr 01, 2016 1400 1419 1397 1419 0 +8.19(+0.58%)
Mar 31, 2016 1420 1428 1410 1411 0 -9.68(-0.68%)
Mar 30, 2016 1429 1435 1406 1420 0 -1.74(-0.12%)
Mar 29, 2016 1394 1423 1384 1422 0 +26.07(+1.87%)
Mar 28, 2016 1387 1406 1387 1396 0 +9.93(+0.72%)
Mar 24, 2016 1386 1386 1386 1386 0 +11.92(+0.87%)
Mar 23, 2016 1388 1398 1373 1374 0 -13.16(-0.95%)
Mar 22, 2016 1390 1402 1383 1387 0 -11.92(-0.85%)
Mar 21, 2016 1380 1402 1377 1399 0 +14.90(+1.08%)
Mar 18, 2016 1397 1397 1383 1384 0 -6.70(-0.48%)
Mar 17, 2016 1379 1399 1373 1391 0 +14.40(+1.05%)
Mar 16, 2016 1353 1392 1351 1377 0 +20.36(+1.50%)
Mar 15, 2016 1350 1364 1340 1356 0 -1.74(-0.13%)
Mar 14, 2016 1375 1380 1357 1358 0 -20.11(-1.46%)
Mar 11, 2016 1381 1383 1369 1378 0 +5.71(+0.42%)
Mar 10, 2016 1382 1383 1364 1372 0 -5.46(-0.40%)
Mar 09, 2016 1365 1383 1356 1378 0 +13.65(+1.00%)
Mar 08, 2016 1371 1372 1359 1364 0 -12.41(-0.90%)
Mar 07, 2016 1373 1390 1368 1377 0 -1.24(-0.09%)
Mar 04, 2016 1371 1390 1366 1378 0 +5.96(+0.43%)
Mar 03, 2016 1356 1379 1344 1372 0 +15.39(+1.13%)
Mar 02, 2016 1361 1361 1336 1356 0 -7.94(-0.58%)
Mar 01, 2016 1360 1371 1346 1364 0 +11.67(+0.86%)
Feb 29, 2016 1355 1373 1340 1353 0 -4.47(-0.33%)
Feb 26, 2016 1380 1386 1354 1357 0 -15.90(-1.16%)
Feb 25, 2016 1378 1378 1349 1373 0 -4.71(-0.34%)
Feb 24, 2016 1351 1382 1344 1378 0 +14.89(+1.09%)
Feb 23, 2016 1363 1382 1346 1363 0 -0.24(-0.02%)
Feb 22, 2016 1385 1390 1361 1363 0 -15.15(-1.10%)
Feb 19, 2016 1353 1382 1348 1378 0 +23.59(+1.74%)
Feb 18, 2016 1356 1371 1341 1355 0 -1.24(-0.09%)
Feb 17, 2016 1347 1372 1343 1356 0 +13.41(+1.00%)
Feb 16, 2016 1339 1357 1329 1343 0 +13.90(+1.05%)
Feb 12, 2016 1329 1329 1329 1329 0 +29.30(+2.25%)
Feb 11, 2016 1303 1311 1272 1299 0 -21.60(-1.64%)
Feb 10, 2016 1325 1351 1318 1321 0 +4.72(+0.36%)
Feb 09, 2016 1339 1359 1315 1316 0 -36.75(-2.72%)
Feb 08, 2016 1342 1365 1329 1353 0 +3.97(+0.29%)
Feb 05, 2016 1310 1366 1305 1349 0 +38.98(+2.98%)
Feb 04, 2016 1325 1365 1276 1310 0 -39.48(-2.93%)
Feb 03, 2016 1350 1355 1319 1350 0 +6.21(+0.46%)
Feb 02, 2016 1330 1345 1312 1343 0 +3.23(+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.