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 (%)
Sep 26, 2016 1460 1460 1440 1441 0 -18.87(-1.29%)
Sep 23, 2016 1444 1463 1421 1460 0 +9.18(+0.63%)
Sep 22, 2016 1425 1452 1423 1450 0 +34.76(+2.46%)
Sep 21, 2016 1398 1419 1395 1416 0 +23.35(+1.68%)
Sep 20, 2016 1399 1408 1390 1392 0 -0.75(-0.05%)
Sep 19, 2016 1396 1413 1388 1393 0 +4.22(+0.30%)
Sep 16, 2016 1396 1396 1383 1389 0 -6.70(-0.48%)
Sep 15, 2016 1376 1395 1373 1395 0 +17.38(+1.26%)
Sep 14, 2016 1397 1403 1376 1378 0 -14.15(-1.02%)
Sep 13, 2016 1417 1421 1380 1392 0 -25.58(-1.80%)
Sep 12, 2016 1422 1429 1406 1418 0 -10.43(-0.73%)
Sep 09, 2016 1473 1473 1428 1428 0 -54.87(-3.70%)
Sep 08, 2016 1497 1498 1477 1483 0 -13.66(-0.91%)
Sep 07, 2016 1496 1500 1482 1497 0 +1.24(+0.08%)
Sep 06, 2016 1497 1500 1485 1496 0 -3.72(-0.25%)
Sep 02, 2016 1499 1499 1499 1499 0 +19.12(+1.29%)
Sep 01, 2016 1498 1502 1475 1480 0 -13.91(-0.93%)
Aug 31, 2016 1500 1505 1490 1494 0 -8.94(-0.59%)
Aug 30, 2016 1506 1509 1499 1503 0 -2.73(-0.18%)
Aug 29, 2016 1511 1518 1504 1506 0 -2.48(-0.16%)
Aug 26, 2016 1521 1521 1500 1508 0 -9.44(-0.62%)
Aug 25, 2016 1511 1519 1502 1518 0 +5.22(+0.35%)
Aug 24, 2016 1501 1516 1498 1512 0 -1.74(-0.11%)
Aug 23, 2016 1516 1520 1509 1514 0 +6.21(+0.41%)
Aug 22, 2016 1493 1508 1487 1508 0 +17.13(+1.15%)
Aug 19, 2016 1495 1499 1486 1491 0 -3.73(-0.25%)
Aug 18, 2016 1491 1497 1485 1495 0 +5.96(+0.40%)
Aug 17, 2016 1479 1493 1479 1489 0 +6.21(+0.42%)
Aug 16, 2016 1477 1495 1473 1482 0 -0.99(-0.07%)
Aug 15, 2016 1497 1507 1480 1483 0 -13.91(-0.93%)
Aug 12, 2016 1504 1505 1495 1497 0 -6.70(-0.45%)
Aug 11, 2016 1513 1522 1500 1504 0 -3.23(-0.21%)
Aug 10, 2016 1501 1512 1497 1507 0 +5.96(+0.40%)
Aug 09, 2016 1498 1511 1491 1501 0 +2.48(+0.17%)
Aug 08, 2016 1511 1515 1491 1499 0 -13.16(-0.87%)
Aug 05, 2016 1440 1532 1440 1512 0 +75.98(+5.29%)
Aug 04, 2016 1452 1464 1428 1436 0 -19.12(-1.31%)
Aug 03, 2016 1476 1476 1440 1455 0 -22.09(-1.50%)
Aug 02, 2016 1484 1489 1472 1477 0 -1.00(-0.07%)
Aug 01, 2016 1473 1487 1468 1478 0 +5.47(+0.37%)
Jul 29, 2016 1458 1482 1453 1473 0 +23.83(+1.64%)
Jul 28, 2016 1452 1459 1449 1449 0 -2.98(-0.21%)
Jul 27, 2016 1463 1463 1445 1452 0 -2.73(-0.19%)
Jul 26, 2016 1478 1478 1452 1455 0 -17.88(-1.21%)
Jul 25, 2016 1476 1478 1459 1472 0 +0.50(+0.03%)
Jul 22, 2016 1476 1482 1470 1472 0 -4.97(-0.34%)
Jul 21, 2016 1490 1490 1471 1477 0 -8.69(-0.58%)
Jul 20, 2016 1503 1503 1485 1486 0 -11.42(-0.76%)
Jul 19, 2016 1499 1501 1489 1497 0 -3.72(-0.25%)
Jul 18, 2016 1490 1504 1490 1501 0 +9.93(+0.67%)
Jul 15, 2016 1502 1505 1482 1491 0 -3.23(-0.22%)
Jul 14, 2016 1498 1504 1494 1494 0 +2.24(+0.15%)
Jul 13, 2016 1491 1497 1482 1492 0 +5.46(+0.37%)
Jul 12, 2016 1455 1491 1446 1486 0 +34.76(+2.39%)
Jul 11, 2016 1444 1452 1432 1452 0 +7.70(+0.53%)
Jul 08, 2016 1444 1450 1418 1444 0 +22.35(+1.57%)
Jul 07, 2016 1425 1431 1417 1422 0 -13.16(-0.92%)
Jul 06, 2016 1435 1435 1435 1435 0 +18.37(+1.30%)
Jul 05, 2016 1411 1423 1397 1416 0 +7.45(+0.53%)
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.