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 28, 2018 1619 1639 1609 1614 0 -3.73(-0.23%)
Sep 27, 2018 1619 1641 1615 1618 0 +2.49(+0.15%)
Sep 26, 2018 1629 1631 1607 1615 0 -9.94(-0.61%)
Sep 25, 2018 1594 1628 1594 1625 0 +31.04(+1.95%)
Sep 24, 2018 1665 1665 1592 1594 0 -75.73(-4.54%)
Sep 21, 2018 1670 1686 1652 1670 0 +0.00(+0.00%)
Sep 20, 2018 1633 1671 1623 1670 0 +43.45(+2.67%)
Sep 19, 2018 1621 1639 1621 1626 0 +6.21(+0.38%)
Sep 18, 2018 1599 1626 1589 1620 0 +22.35(+1.40%)
Sep 17, 2018 1589 1608 1580 1598 0 +8.69(+0.55%)
Sep 14, 2018 1571 1603 1537 1589 0 +21.10(+1.35%)
Sep 13, 2018 1574 1575 1548 1568 0 -1.24(-0.08%)
Sep 12, 2018 1495 1572 1495 1569 0 +75.73(+5.07%)
Sep 11, 2018 1485 1508 1469 1494 0 +6.21(+0.42%)
Sep 10, 2018 1497 1507 1480 1487 0 -6.21(-0.42%)
Sep 07, 2018 1477 1496 1469 1494 0 +13.66(+0.92%)
Sep 06, 2018 1482 1495 1469 1480 0 -1.24(-0.08%)
Sep 05, 2018 1477 1485 1459 1481 0 +2.48(+0.17%)
Sep 04, 2018 1482 1498 1471 1479 0 -6.20(-0.42%)
Aug 31, 2018 1485 1485 1485 1485 0 +12.41(+0.84%)
Aug 30, 2018 1467 1481 1467 1472 0 +1.24(+0.08%)
Aug 29, 2018 1479 1479 1456 1471 0 -4.96(-0.34%)
Aug 28, 2018 1481 1482 1469 1476 0 -2.49(-0.17%)
Aug 27, 2018 1489 1501 1475 1479 0 -8.69(-0.58%)
Aug 24, 2018 1495 1499 1477 1487 0 -7.45(-0.50%)
Aug 23, 2018 1503 1508 1490 1495 0 -8.69(-0.58%)
Aug 22, 2018 1497 1510 1482 1503 0 +4.97(+0.33%)
Aug 21, 2018 1497 1500 1472 1498 0 +4.96(+0.33%)
Aug 20, 2018 1489 1494 1475 1494 0 +11.18(+0.75%)
Aug 17, 2018 1460 1487 1453 1482 0 +21.10(+1.44%)
Aug 16, 2018 1482 1482 1449 1461 0 -12.41(-0.84%)
Aug 15, 2018 1429 1480 1429 1474 0 +31.04(+2.15%)
Aug 14, 2018 1428 1449 1419 1443 0 +23.59(+1.66%)
Aug 13, 2018 1392 1425 1382 1419 0 +23.58(+1.69%)
Aug 10, 2018 1410 1420 1384 1395 0 -19.86(-1.40%)
Aug 09, 2018 1435 1436 1412 1415 0 -40.97(-2.81%)
Aug 08, 2018 1716 1723 1439 1456 0 -232.16(-13.75%)
Aug 07, 2018 1683 1696 1661 1688 0 +9.93(+0.59%)
Aug 06, 2018 1688 1693 1671 1679 0 -7.45(-0.44%)
Aug 03, 2018 1700 1707 1671 1686 0 -8.69(-0.51%)
Aug 02, 2018 1661 1708 1657 1695 0 +27.31(+1.64%)
Aug 01, 2018 1716 1718 1632 1667 0 -48.42(-2.82%)
Jul 31, 2018 1670 1719 1641 1716 0 +50.91(+3.06%)
Jul 30, 2018 1638 1676 1638 1665 0 +26.07(+1.59%)
Jul 27, 2018 1635 1646 1620 1639 0 -1.24(-0.08%)
Jul 26, 2018 1640 1662 1631 1640 0 +2.48(+0.15%)
Jul 25, 2018 1644 1654 1623 1638 0 -4.97(-0.30%)
Jul 24, 2018 1647 1650 1633 1643 0 +8.69(+0.53%)
Jul 23, 2018 1631 1638 1621 1634 0 +2.49(+0.15%)
Jul 20, 2018 1614 1637 1608 1631 0 +22.34(+1.39%)
Jul 19, 2018 1592 1628 1559 1609 0 +6.21(+0.39%)
Jul 18, 2018 1616 1616 1589 1603 0 -12.41(-0.77%)
Jul 17, 2018 1623 1656 1598 1615 0 -4.97(-0.31%)
Jul 16, 2018 1703 1706 1586 1620 0 -78.21(-4.60%)
Jul 13, 2018 1701 1717 1685 1698 0 -2.49(-0.15%)
Jul 12, 2018 1726 1743 1696 1701 0 -17.38(-1.01%)
Jul 11, 2018 1731 1744 1710 1718 0 -9.93(-0.57%)
Jul 10, 2018 1722 1729 1713 1728 0 +14.90(+0.87%)
Jul 09, 2018 1729 1737 1706 1713 0 -14.90(-0.86%)
Jul 06, 2018 1708 1778 1692 1728 0 -2.48(-0.14%)
Jul 05, 2018 1662 1733 1645 1731 0 +79.45(+4.81%)
Jul 03, 2018 1651 1651 1651 1651 0 +2.49(+0.15%)
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.