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 (%)
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%)
Jul 01, 2016 1409 1409 1409 1409 0 -24.83(-1.73%)
Jun 30, 2016 1380 1434 1380 1434 0 +51.89(+3.76%)
Jun 29, 2016 1383 1389 1369 1382 0 +4.97(+0.36%)
Jun 28, 2016 1379 1384 1365 1377 0 +6.46(+0.47%)
Jun 27, 2016 1365 1373 1350 1370 0 +0.49(+0.04%)
Jun 24, 2016 1344 1376 1341 1370 0 -8.19(-0.59%)
Jun 23, 2016 1382 1382 1369 1378 0 +15.89(+1.17%)
Jun 22, 2016 1362 1378 1361 1362 0 +2.48(+0.18%)
Jun 21, 2016 1367 1367 1352 1360 0 -5.46(-0.40%)
Jun 20, 2016 1374 1387 1360 1365 0 +8.44(+0.62%)
Jun 17, 2016 1382 1382 1350 1357 0 -22.84(-1.66%)
Jun 16, 2016 1368 1385 1362 1380 0 +6.21(+0.45%)
Jun 15, 2016 1376 1390 1371 1373 0 -6.96(-0.50%)
Jun 14, 2016 1365 1381 1357 1380 0 +10.43(+0.76%)
Jun 13, 2016 1371 1387 1364 1370 0 -7.20(-0.52%)
Jun 10, 2016 1374 1383 1363 1377 0 -5.96(-0.43%)
Jun 09, 2016 1377 1387 1343 1383 0 -1.74(-0.13%)
Jun 08, 2016 1370 1391 1370 1385 0 +13.16(+0.96%)
Jun 07, 2016 1392 1392 1367 1372 0 -18.87(-1.36%)
Jun 06, 2016 1380 1397 1371 1390 0 +10.43(+0.76%)
Jun 03, 2016 1378 1384 1371 1380 0 -1.24(-0.09%)
Jun 02, 2016 1387 1387 1370 1381 0 -9.93(-0.71%)
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.