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 (%)
Jan 31, 2012 1239 1239 1191 1205 0 -26.18(-2.13%)
Jan 30, 2012 1233 1237 1220 1231 0 -10.95(-0.88%)
Jan 27, 2012 1244 1249 1231 1242 0 -7.45(-0.60%)
Jan 26, 2012 1257 1269 1244 1249 0 -5.46(-0.44%)
Jan 25, 2012 1220 1260 1217 1255 0 +35.53(+2.91%)
Jan 24, 2012 1215 1224 1197 1219 0 +2.45(+0.20%)
Jan 23, 2012 1222 1229 1201 1217 0 -1.73(-0.14%)
Jan 20, 2012 1214 1223 1204 1218 0 +4.90(+0.40%)
Jan 19, 2012 1237 1239 1207 1213 0 -18.21(-1.48%)
Jan 18, 2012 1237 1239 1220 1232 0 -2.43(-0.20%)
Jan 17, 2012 1236 1248 1222 1234 0 +2.61(+0.21%)
Jan 13, 2012 1231 1231 1231 0 -11.67(-0.94%)
Jan 12, 2012 1228 1264 1226 1243 0 +14.35(+1.17%)
Jan 11, 2012 1242 1251 1221 1229 0 -16.13(-1.30%)
Jan 10, 2012 1253 1264 1241 1245 0 +4.63(+0.37%)
Jan 09, 2012 1245 1260 1230 1240 0 +2.88(+0.23%)
Jan 06, 2012 1233 1251 1214 1237 0 +12.46(+1.02%)
Jan 05, 2012 1221 1234 1192 1225 0 -11.46(-0.93%)
Jan 04, 2012 1225 1247 1217 1236 0 +23.98(+1.98%)
Dec 30, 2011 1229 1229 1202 1212 0 -18.59(-1.51%)
Dec 29, 2011 1217 1234 1210 1231 0 +23.44(+1.94%)
Dec 28, 2011 1244 1245 1205 1208 0 -36.02(-2.90%)
Dec 27, 2011 1232 1249 1222 1244 0 +10.09(+0.82%)
Dec 23, 2011 1234 1234 1234 0 -5.14(-0.41%)
Dec 21, 2011 1225 1247 1213 1239 0 +8.67(+0.70%)
Dec 20, 2011 1205 1233 1197 1230 0 +46.86(+3.96%)
Dec 19, 2011 1191 1223 1178 1183 0 -7.62(-0.64%)
Dec 16, 2011 1176 1208 1157 1191 0 +24.28(+2.08%)
Dec 15, 2011 1154 1182 1146 1166 0 +19.62(+1.71%)
Dec 14, 2011 1152 1166 1139 1147 0 -9.96(-0.86%)
Dec 13, 2011 1189 1199 1150 1157 0 -23.49(-1.99%)
Dec 12, 2011 1192 1199 1163 1180 0 -21.02(-1.75%)
Dec 09, 2011 1161 1207 1155 1201 0 +44.25(+3.82%)
Dec 08, 2011 1167 1180 1146 1157 0 -19.05(-1.62%)
Dec 07, 2011 1152 1185 1147 1176 0 +17.54(+1.51%)
Dec 06, 2011 1164 1179 1146 1159 0 -7.12(-0.61%)
Dec 05, 2011 1152 1175 1145 1166 0 +27.30(+2.40%)
Dec 02, 2011 1189 1206 1117 1138 0 -64.81(-5.39%)
Dec 01, 2011 1251 1259 1201 1203 0 -46.37(-3.71%)
Nov 30, 2011 1252 1256 1227 1250 0 +31.27(+2.57%)
Nov 29, 2011 1210 1227 1194 1218 0 +11.31(+0.94%)
Nov 28, 2011 1192 1213 1170 1207 0 +44.86(+3.86%)
Nov 25, 2011 1167 1190 1158 1162 0 -8.25(-0.70%)
Nov 23, 2011 1170 1170 1170 0 -17.55(-1.48%)
Nov 22, 2011 1199 1204 1179 1188 0 -9.13(-0.76%)
Nov 21, 2011 1192 1224 1166 1197 0 -9.24(-0.77%)
Nov 18, 2011 1222 1235 1200 1206 0 -11.50(-0.94%)
Nov 17, 2011 1222 1240 1204 1218 0 -0.82(-0.07%)
Nov 16, 2011 1205 1245 1201 1219 0 +5.30(+0.44%)
Nov 15, 2011 1186 1217 1180 1213 0 +22.07(+1.85%)
Nov 14, 2011 1178 1196 1152 1191 0 +10.35(+0.88%)
Nov 11, 2011 1186 1193 1174 1181 0 +4.65(+0.40%)
Nov 10, 2011 1152 1186 1140 1176 0 +49.18(+4.36%)
Nov 09, 2011 1130 1158 1105 1127 0 -22.48(-1.96%)
Nov 08, 2011 1148 1165 1121 1150 0 +9.53(+0.84%)
Nov 07, 2011 1146 1156 1101 1140 0 +0.43(+0.04%)
Nov 04, 2011 1137 1157 1111 1140 0 -15.17(-1.31%)
Nov 03, 2011 1123 1159 1114 1155 0 +44.92(+4.05%)
Nov 02, 2011 1098 1124 1090 1110 0 +25.97(+2.40%)
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.