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, 2018 1204 1210 1182 1192 0 -8.69(-0.72%)
Jan 30, 2018 1189 1208 1186 1201 0 +6.21(+0.52%)
Jan 29, 2018 1228 1236 1189 1194 0 -32.28(-2.63%)
Jan 26, 2018 1250 1250 1219 1227 0 -17.38(-1.40%)
Jan 25, 2018 1255 1263 1227 1244 0 -6.21(-0.50%)
Jan 24, 2018 1280 1290 1246 1250 0 -24.83(-1.95%)
Jan 23, 2018 1270 1289 1260 1275 0 +8.69(+0.69%)
Jan 22, 2018 1259 1271 1254 1266 0 +6.21(+0.49%)
Jan 19, 2018 1222 1260 1222 1260 0 +38.49(+3.15%)
Jan 18, 2018 1250 1251 1219 1222 0 -32.28(-2.57%)
Jan 17, 2018 1253 1270 1253 1254 0 +8.69(+0.70%)
Jan 16, 2018 1292 1296 1239 1245 0 -37.25(-2.90%)
Jan 12, 2018 1282 1282 1282 1282 0 -14.90(-1.15%)
Jan 11, 2018 1299 1320 1291 1297 0 +6.21(+0.48%)
Jan 10, 2018 1291 1291 1291 1291 0 +18.62(+1.46%)
Jan 09, 2018 1292 1302 1261 1273 0 -17.38(-1.35%)
Jan 08, 2018 1291 1317 1274 1290 0 -3.72(-0.29%)
Jan 05, 2018 1281 1319 1281 1294 0 -1.24(-0.10%)
Jan 04, 2018 1307 1307 1279 1295 0 -9.94(-0.76%)
Jan 03, 2018 1311 1337 1301 1305 0 -6.20(-0.47%)
Jan 02, 2018 1306 1317 1282 1311 0 +7.45(+0.57%)
Dec 29, 2017 1304 1304 1304 1304 0 +1.24(+0.10%)
Dec 28, 2017 1304 1311 1295 1302 0 -1.24(-0.10%)
Dec 27, 2017 1309 1331 1302 1304 0 -4.97(-0.38%)
Dec 26, 2017 1312 1327 1306 1309 0 -4.97(-0.38%)
Dec 22, 2017 1336 1338 1311 1314 0 -16.14(-1.21%)
Dec 21, 2017 1331 1348 1330 1330 0 +1.25(+0.09%)
Dec 20, 2017 1323 1331 1301 1328 0 +4.96(+0.37%)
Dec 19, 2017 1343 1361 1321 1323 0 -14.90(-1.11%)
Dec 18, 2017 1332 1359 1321 1338 0 +14.90(+1.13%)
Dec 15, 2017 1326 1348 1318 1323 0 -3.72(-0.28%)
Dec 14, 2017 1348 1376 1321 1327 0 -19.87(-1.48%)
Dec 13, 2017 1348 1358 1325 1347 0 +0.00(+0.00%)
Dec 12, 2017 1350 1369 1340 1347 0 -7.45(-0.55%)
Dec 11, 2017 1350 1367 1348 1354 0 +7.45(+0.55%)
Dec 08, 2017 1348 1350 1322 1347 0 -33.52(-2.43%)
Dec 07, 2017 1381 1381 1336 1381 0 +0.00(+0.00%)
Dec 06, 2017 1384 1390 1373 1381 0 -4.96(-0.36%)
Dec 05, 2017 1371 1397 1358 1386 0 +12.41(+0.90%)
Dec 04, 2017 1330 1381 1330 1373 0 +50.90(+3.85%)
Dec 01, 2017 1322 1337 1302 1322 0 -2.48(-0.19%)
Nov 30, 2017 1350 1350 1320 1325 0 -21.11(-1.57%)
Nov 29, 2017 1335 1361 1335 1346 0 +9.94(+0.74%)
Nov 28, 2017 1333 1342 1310 1336 0 +2.48(+0.19%)
Nov 27, 2017 1311 1338 1304 1333 0 +24.83(+1.90%)
Nov 24, 2017 1330 1337 1294 1309 0 -17.38(-1.31%)
Nov 22, 2017 1307 1326 1294 1326 0 +23.59(+1.81%)
Nov 21, 2017 1306 1314 1292 1302 0 +4.96(+0.38%)
Nov 20, 2017 1316 1318 1292 1297 0 -19.86(-1.51%)
Nov 17, 2017 1327 1348 1315 1317 0 -18.62(-1.39%)
Nov 16, 2017 1372 1372 1332 1336 0 -28.56(-2.09%)
Nov 15, 2017 1397 1397 1362 1364 0 -45.93(-3.26%)
Nov 14, 2017 1403 1420 1399 1410 0 +0.00(+0.00%)
Nov 13, 2017 1405 1418 1384 1410 0 +2.48(+0.18%)
Nov 10, 2017 1362 1408 1354 1408 0 +42.21(+3.09%)
Nov 09, 2017 1359 1369 1353 1366 0 +4.97(+0.37%)
Nov 08, 2017 1456 1456 1300 1361 0 -111.74(-7.59%)
Nov 07, 2017 1434 1477 1434 1472 0 +34.76(+2.42%)
Nov 06, 2017 1451 1458 1428 1438 0 -13.65(-0.94%)
Nov 03, 2017 1461 1463 1443 1451 0 -12.42(-0.85%)
Nov 02, 2017 1426 1466 1415 1464 0 +38.49(+2.70%)
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.