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 (%)
Oct 29, 2010 1242 1261 1240 1251 0 +5.11(+0.41%)
Oct 28, 2010 1245 1259 1237 1246 0 +8.64(+0.70%)
Oct 27, 2010 1247 1248 1228 1238 0 -14.22(-1.14%)
Oct 25, 2010 1251 1261 1236 1252 0 +9.77(+0.79%)
Oct 22, 2010 1241 1249 1230 1242 0 +2.14(+0.17%)
Oct 21, 2010 1248 1266 1226 1240 0 -4.89(-0.39%)
Oct 20, 2010 1242 1260 1235 1245 0 +9.30(+0.75%)
Oct 19, 2010 1258 1267 1229 1236 0 -34.32(-2.70%)
Oct 18, 2010 1250 1278 1246 1270 0 +21.59(+1.73%)
Oct 15, 2010 1259 1271 1243 1248 0 -2.34(-0.19%)
Oct 14, 2010 1232 1255 1231 1251 0 +21.21(+1.73%)
Oct 13, 2010 1212 1243 1208 1229 0 +22.67(+1.88%)
Oct 12, 2010 1205 1219 1203 1207 0 +0.63(+0.05%)
Oct 11, 2010 1201 1215 1199 1206 0 +2.55(+0.21%)
Oct 08, 2010 1204 1212 1191 1204 0 +3.60(+0.30%)
Oct 07, 2010 1223 1224 1190 1200 0 -27.29(-2.22%)
Oct 06, 2010 1221 1236 1219 1227 0 +7.00(+0.57%)
Oct 05, 2010 1215 1226 1202 1220 0 +14.00(+1.16%)
Oct 04, 2010 1200 1217 1195 1206 0 +4.24(+0.35%)
Oct 01, 2010 1202 1222 1191 1202 0 +1.17(+0.10%)
Sep 30, 2010 1193 1215 1177 1201 0 +21.51(+1.82%)
Sep 29, 2010 1175 1194 1168 1179 0 +1.08(+0.09%)
Sep 28, 2010 1167 1180 1146 1178 0 +10.36(+0.89%)
Sep 27, 2010 1171 1172 1148 1168 0 -0.22(-0.02%)
Sep 24, 2010 1174 1177 1151 1168 0 +5.34(+0.46%)
Sep 23, 2010 1154 1172 1145 1163 0 +0.61(+0.05%)
Sep 22, 2010 1159 1170 1144 1162 0 -5.52(-0.47%)
Sep 21, 2010 1157 1180 1151 1168 0 +9.93(+0.86%)
Sep 20, 2010 1148 1160 1138 1158 0 +14.40(+1.26%)
Sep 17, 2010 1143 1150 1114 1143 0 +11.39(+1.01%)
Sep 15, 2010 1130 1155 1125 1132 0 -5.06(-0.45%)
Sep 14, 2010 1142 1158 1126 1137 0 -8.08(-0.71%)
Sep 13, 2010 1138 1154 1129 1145 0 +17.98(+1.60%)
Sep 10, 2010 1116 1141 1115 1127 0 +16.72(+1.51%)
Sep 09, 2010 1075 1112 1071 1110 0 +42.74(+4.00%)
Sep 08, 2010 1078 1104 1060 1068 0 -7.78(-0.72%)
Sep 07, 2010 1115 1119 1071 1075 0 -41.03(-3.68%)
Sep 03, 2010 1116 1116 1116 0 +7.03(+0.63%)
Sep 02, 2010 1098 1118 1092 1109 0 +4.45(+0.40%)
Sep 01, 2010 1067 1113 1058 1105 0 +51.82(+4.92%)
Aug 31, 2010 1053 1082 1041 1053 0 -16.44(-1.54%)
Aug 30, 2010 1065 1083 1056 1070 0 +3.99(+0.37%)
Aug 27, 2010 1066 1078 1045 1066 0 +8.09(+0.77%)
Aug 26, 2010 1071 1085 1056 1057 0 -13.15(-1.23%)
Aug 25, 2010 1037 1072 1031 1071 0 +25.43(+2.43%)
Aug 24, 2010 1049 1062 1036 1045 0 -13.80(-1.30%)
Aug 23, 2010 1083 1090 1051 1059 0 -16.51(-1.54%)
Aug 20, 2010 1069 1081 1061 1076 0 +2.12(+0.20%)
Aug 19, 2010 1092 1095 1058 1073 0 -20.96(-1.92%)
Aug 18, 2010 1070 1110 1063 1094 0 +23.74(+2.22%)
Aug 17, 2010 1063 1082 1048 1071 0 +20.81(+1.98%)
Aug 16, 2010 1041 1059 1032 1050 0 +7.81(+0.75%)
Aug 13, 2010 1042 1067 1038 1042 0 -18.02(-1.70%)
Aug 12, 2010 1043 1067 1029 1060 0 +9.29(+0.88%)
Aug 11, 2010 1054 1073 1036 1051 0 -27.87(-2.58%)
Aug 10, 2010 1075 1088 1055 1079 0 -5.85(-0.54%)
Aug 09, 2010 1098 1112 1076 1084 0 -3.84(-0.35%)
Aug 06, 2010 1088 1110 1060 1088 0 -0.19(-0.02%)
Aug 05, 2010 1143 1149 1088 1088 0 -52.50(-4.60%)
Aug 04, 2010 1261 1263 1135 1141 0 -118.87(-9.44%)
Aug 03, 2010 1267 1290 1249 1260 0 -8.70(-0.69%)
Aug 02, 2010 1274 1280 1249 1269 0 +10.79(+0.86%)
Jul 30, 2010 1258 1273 1224 1258 0 +3.60(+0.29%)
Jul 29, 2010 1273 1277 1243 1254 0 -8.69(-0.69%)
Jul 28, 2010 1265 1281 1260 1263 0 -9.31(-0.73%)
Jul 27, 2010 1256 1281 1252 1272 0 +22.41(+1.79%)
Jul 26, 2010 1239 1269 1232 1250 0 +8.46(+0.68%)
Jul 23, 2010 1221 1250 1214 1241 0 +15.87(+1.30%)
Jul 22, 2010 1218 1236 1206 1225 0 +23.49(+1.95%)
Jul 21, 2010 1228 1235 1194 1202 0 -17.59(-1.44%)
Jul 20, 2010 1192 1220 1187 1220 0 +11.23(+0.93%)
Jul 19, 2010 1188 1212 1181 1208 0 +21.78(+1.84%)
Jul 16, 2010 1187 1219 1175 1187 0 -33.87(-2.78%)
Jul 15, 2010 1223 1233 1205 1220 0 -1.49(-0.12%)
Jul 14, 2010 1212 1227 1203 1222 0 +4.87(+0.40%)
Jul 13, 2010 1217 1219 1195 1217 0 +20.74(+1.73%)
Jul 12, 2010 1178 1199 1169 1196 0 +13.75(+1.16%)
Jul 09, 2010 1183 1185 1163 1183 0 +12.71(+1.09%)
Jul 08, 2010 1170 1176 1156 1170 0 +11.65(+1.01%)
Jul 07, 2010 1149 1162 1132 1158 0 +12.90(+1.13%)
Jul 06, 2010 1145 1178 1136 1145 0 -8.68(-0.75%)
Jul 02, 2010 1154 1170 1138 1154 0 +6.36(+0.55%)
Jul 01, 2010 1144 1157 1130 1148 0 +6.35(+0.56%)
Jun 30, 2010 1141 1169 1121 1141 0 -3.62(-0.32%)
Jun 29, 2010 1157 1162 1136 1145 0 -21.22(-1.82%)
Jun 25, 2010 1166 1176 1136 1166 0 +28.81(+2.53%)
Jun 24, 2010 1137 1158 1131 1137 0 -22.65(-1.95%)
Jun 23, 2010 1152 1176 1146 1160 0 +9.97(+0.87%)
Jun 22, 2010 1150 1181 1145 1150 0 -13.79(-1.18%)
Jun 21, 2010 1205 1208 1152 1164 0 -27.12(-2.28%)
Jun 18, 2010 1191 1202 1178 1191 0 -3.59(-0.30%)
Jun 17, 2010 1194 1220 1186 1194 0 -16.94(-1.40%)
Jun 16, 2010 1207 1218 1190 1211 0 -0.64(-0.05%)
Jun 15, 2010 1212 1216 1173 1212 0 +34.32(+2.91%)
Jun 14, 2010 1203 1211 1160 1178 0 -5.49(-0.46%)
Jun 11, 2010 1170 1192 1151 1183 0 +4.86(+0.41%)
Jun 10, 2010 1178 1206 1164 1178 0 +8.90(+0.76%)
Jun 09, 2010 1166 1207 1140 1169 0 +10.58(+0.91%)
Jun 08, 2010 1164 1180 1146 1159 0 +0.37(+0.03%)
Jun 07, 2010 1166 1181 1140 1158 0 +5.69(+0.49%)
Jun 04, 2010 1153 1176 1134 1153 0 -21.39(-1.82%)
Jun 03, 2010 1174 1187 1158 1174 0 +7.55(+0.65%)
Jun 02, 2010 1167 1197 1154 1167 0 -10.48(-0.89%)
Jun 01, 2010 1197 1221 1176 1177 0 -41.51(-3.41%)
May 28, 2010 1219 1219 1219 0 -194.01(-13.73%)
May 27, 2010 1383 1418 1369 1413 0 +59.98(+4.43%)
May 26, 2010 1353 1388 1350 1353 0 -5.67(-0.42%)
May 25, 2010 1325 1364 1306 1358 0 -4.68(-0.34%)
May 24, 2010 1397 1398 1346 1363 0 -32.42(-2.32%)
May 21, 2010 1369 1401 1354 1395 0 +5.52(+0.40%)
May 20, 2010 1400 1421 1390 1390 0 -70.18(-4.81%)
May 19, 2010 1468 1480 1441 1460 0 -10.01(-0.68%)
May 18, 2010 1504 1510 1466 1470 0 -14.15(-0.95%)
May 17, 2010 1496 1511 1447 1484 0 -6.60(-0.44%)
May 14, 2010 1491 1521 1483 1491 0 -36.93(-2.42%)
May 13, 2010 1524 1534 1507 1528 0 +2.76(+0.18%)
May 12, 2010 1513 1535 1502 1525 0 +20.60(+1.37%)
May 11, 2010 1500 1526 1490 1504 0 +26.49(+1.79%)
May 10, 2010 1457 1480 1455 1478 0 +66.37(+4.70%)
May 07, 2010 1494 1500 1383 1412 0 -86.93(-5.80%)
May 06, 2010 1534 1547 1428 1498 0 -63.54(-4.07%)
May 05, 2010 1540 1567 1533 1562 0 -2.08(-0.13%)
May 04, 2010 1587 1598 1535 1564 0 -44.03(-2.74%)
May 03, 2010 1536 1624 1536 1608 0 +80.44(+5.27%)
Apr 30, 2010 1597 1612 1527 1528 0 -72.19(-4.51%)
Apr 29, 2010 1585 1611 1558 1600 0 +30.69(+1.96%)
Apr 28, 2010 1558 1582 1546 1569 0 +14.18(+0.91%)
Apr 27, 2010 1608 1613 1548 1555 0 -59.10(-3.66%)
Apr 26, 2010 1633 1647 1612 1614 0 -23.13(-1.41%)
Apr 23, 2010 1643 1644 1623 1637 0 -0.84(-0.05%)
Apr 22, 2010 1623 1644 1616 1638 0 +1.28(+0.08%)
Apr 21, 2010 1625 1639 1618 1637 0 +17.21(+1.06%)
Apr 20, 2010 1603 1620 1587 1620 0 +23.57(+1.48%)
Apr 19, 2010 1575 1604 1559 1596 0 +8.70(+0.55%)
Apr 16, 2010 1616 1616 1570 1587 0 -28.87(-1.79%)
Apr 15, 2010 1631 1633 1612 1616 0 -16.36(-1.00%)
Apr 14, 2010 1614 1633 1578 1633 0 +29.27(+1.83%)
Apr 13, 2010 1598 1607 1584 1603 0 -2.38(-0.15%)
Apr 12, 2010 1608 1617 1592 1606 0 -4.67(-0.29%)
Apr 09, 2010 1618 1619 1588 1610 0 -2.09(-0.13%)
Apr 08, 2010 1619 1632 1603 1612 0 -24.82(-1.52%)
Apr 07, 2010 1641 1648 1622 1637 0 -5.28(-0.32%)
Apr 06, 2010 1612 1647 1604 1643 0 +20.76(+1.28%)
Apr 05, 2010 1588 1623 1582 1622 0 +44.47(+2.82%)
Apr 01, 2010 1577 1577 1577 0 +30.27(+1.96%)
Mar 31, 2010 1559 1586 1538 1547 0 -17.23(-1.10%)
Mar 30, 2010 1561 1577 1540 1564 0 +7.61(+0.49%)
Mar 29, 2010 1557 1573 1546 1557 0 +1.47(+0.09%)
Mar 26, 2010 1571 1583 1546 1555 0 -13.89(-0.89%)
Mar 25, 2010 1595 1606 1568 1569 0 -21.17(-1.33%)
Mar 24, 2010 1604 1607 1589 1590 0 -18.46(-1.15%)
Mar 23, 2010 1606 1616 1594 1609 0 +4.37(+0.27%)
Mar 22, 2010 1563 1610 1541 1604 0 +34.14(+2.17%)
Mar 19, 2010 1594 1603 1549 1570 0 -22.05(-1.38%)
Mar 18, 2010 1589 1605 1578 1592 0 +6.31(+0.40%)
Mar 17, 2010 1594 1604 1579 1586 0 -0.01(-0.00%)
Mar 16, 2010 1579 1597 1564 1586 0 +5.60(+0.35%)
Mar 15, 2010 1576 1583 1572 1580 0 +9.52(+0.61%)
Mar 12, 2010 1579 1583 1550 1571 0 -8.19(-0.52%)
Mar 11, 2010 1587 1593 1556 1579 0 -12.95(-0.81%)
Mar 10, 2010 1591 1611 1583 1592 0 +0.27(+0.02%)
Mar 09, 2010 1592 1612 1580 1592 0 -7.00(-0.44%)
Mar 08, 2010 1591 1603 1582 1599 0 +2.34(+0.15%)
Mar 05, 2010 1588 1603 1569 1596 0 +19.96(+1.27%)
Mar 04, 2010 1578 1590 1559 1576 0 -3.66(-0.23%)
Mar 03, 2010 1589 1595 1571 1580 0 +0.05(+0.00%)
Mar 02, 2010 1578 1603 1572 1580 0 +2.69(+0.17%)
Mar 01, 2010 1570 1586 1553 1577 0 +19.27(+1.24%)
Feb 26, 2010 1588 1589 1547 1558 0 -27.09(-1.71%)
Feb 25, 2010 1560 1590 1538 1585 0 +9.53(+0.60%)
Feb 24, 2010 1562 1585 1559 1576 0 +14.38(+0.92%)
Feb 23, 2010 1570 1591 1545 1561 0 -5.88(-0.38%)
Feb 22, 2010 1561 1587 1541 1567 0 +12.99(+0.84%)
Feb 19, 2010 1545 1560 1528 1554 0 +9.65(+0.62%)
Feb 18, 2010 1534 1550 1524 1544 0 +5.05(+0.33%)
Feb 17, 2010 1543 1551 1505 1539 0 +5.96(+0.39%)
Feb 16, 2010 1556 1577 1516 1533 0 -14.90(-0.96%)
Feb 12, 2010 1548 1548 1548 0 +38.62(+2.56%)
Feb 11, 2010 1456 1515 1437 1510 0 +56.53(+3.89%)
Feb 10, 2010 1442 1466 1405 1453 0 +3.79(+0.26%)
Feb 09, 2010 1454 1471 1418 1449 0 +7.05(+0.49%)
Feb 08, 2010 1412 1457 1396 1442 0 +35.47(+2.52%)
Feb 05, 2010 1390 1416 1357 1407 0 +37.49(+2.74%)
Feb 04, 2010 1405 1420 1363 1369 0 -50.21(-3.54%)
Feb 03, 2010 1436 1446 1406 1420 0 -23.43(-1.62%)
Feb 02, 2010 1442 1457 1416 1443 0 +6.62(+0.46%)
Feb 01, 2010 1399 1448 1399 1436 0 +43.50(+3.12%)
Jan 29, 2010 1428 1442 1390 1393 0 -35.13(-2.46%)
Jan 28, 2010 1435 1446 1419 1428 0 -5.91(-0.41%)
Jan 27, 2010 1429 1445 1415 1434 0 -2.62(-0.18%)
Jan 26, 2010 1444 1453 1426 1437 0 -7.26(-0.50%)
Jan 25, 2010 1456 1471 1429 1444 0 +0.85(+0.06%)
Jan 22, 2010 1465 1474 1430 1443 0 -24.99(-1.70%)
Jan 21, 2010 1502 1515 1449 1468 0 -30.65(-2.05%)
Jan 20, 2010 1529 1529 1472 1499 0 -41.41(-2.69%)
Jan 19, 2010 1514 1553 1509 1540 0 +32.31(+2.14%)
Jan 15, 2010 1508 1508 1508 0 -24.45(-1.60%)
Jan 14, 2010 1515 1538 1513 1532 0 +17.89(+1.18%)
Jan 13, 2010 1489 1528 1483 1514 0 +28.27(+1.90%)
Jan 12, 2010 1484 1492 1455 1486 0 -8.92(-0.60%)
Jan 11, 2010 1504 1518 1481 1495 0 -9.34(-0.62%)
Jan 08, 2010 1501 1517 1480 1504 0 -5.75(-0.38%)
Jan 07, 2010 1526 1536 1500 1510 0 -28.60(-1.86%)
Jan 06, 2010 1507 1549 1497 1539 0 +21.32(+1.41%)
Jan 05, 2010 1449 1544 1442 1517 0 +71.83(+4.97%)
Jan 04, 2010 1403 1451 1389 1445 0 +64.31(+4.66%)
Dec 31, 2009 1381 1381 1381 0 -33.62(-2.38%)
Dec 30, 2009 1430 1444 1401 1415 0 -23.11(-1.61%)
Dec 29, 2009 1448 1449 1428 1438 0 -5.78(-0.40%)
Dec 28, 2009 1450 1459 1419 1444 0 +0.32(+0.02%)
Dec 24, 2009 1428 1452 1427 1443 0 +17.19(+1.21%)
Dec 23, 2009 1405 1426 1394 1426 0 +24.91(+1.78%)
Dec 22, 2009 1400 1411 1380 1401 0 +11.22(+0.81%)
Dec 21, 2009 1373 1400 1360 1390 0 +26.01(+1.91%)
Dec 18, 2009 1357 1378 1314 1364 0 +18.06(+1.34%)
Dec 17, 2009 1352 1366 1331 1346 0 -16.79(-1.23%)
Dec 16, 2009 1367 1387 1348 1363 0 -0.72(-0.05%)
Dec 15, 2009 1364 1386 1347 1363 0 -2.67(-0.20%)
Dec 14, 2009 1363 1371 1354 1366 0 +12.63(+0.93%)
Dec 11, 2009 1356 1368 1340 1354 0 +1.23(+0.09%)
Dec 10, 2009 1377 1390 1339 1352 0 -17.90(-1.31%)
Dec 09, 2009 1397 1407 1363 1370 0 -27.69(-1.98%)
Dec 08, 2009 1465 1466 1389 1398 0 -69.41(-4.73%)
Dec 07, 2009 1389 1474 1382 1467 0 +80.58(+5.81%)
Dec 04, 2009 1368 1397 1359 1387 0 +38.24(+2.84%)
Dec 03, 2009 1342 1365 1326 1348 0 +11.82(+0.88%)
Dec 02, 2009 1332 1351 1322 1337 0 +7.97(+0.60%)
Dec 01, 2009 1327 1342 1319 1329 0 +15.17(+1.15%)
Nov 30, 2009 1335 1339 1286 1313 0 -25.21(-1.88%)
Nov 27, 2009 1331 1360 1321 1339 0 -32.52(-2.37%)
Nov 25, 2009 1371 1371 1371 0 -8.92(-0.65%)
Nov 24, 2009 1383 1395 1367 1380 0 -8.18(-0.59%)
Nov 23, 2009 1390 1407 1378 1388 0 +17.92(+1.31%)
Nov 20, 2009 1352 1375 1348 1370 0 +3.63(+0.27%)
Nov 19, 2009 1380 1389 1343 1367 0 -15.78(-1.14%)
Nov 18, 2009 1391 1398 1369 1383 0 -8.16(-0.59%)
Nov 17, 2009 1389 1407 1381 1391 0 -6.35(-0.45%)
Nov 16, 2009 1391 1405 1379 1397 0 +18.70(+1.36%)
Nov 13, 2009 1362 1393 1358 1378 0 +17.94(+1.32%)
Nov 12, 2009 1370 1379 1356 1360 0 -7.04(-0.51%)
Nov 11, 2009 1355 1374 1346 1367 0 +24.27(+1.81%)
Nov 10, 2009 1308 1369 1308 1343 0 +33.52(+2.56%)
Nov 09, 2009 1318 1340 1301 1310 0 +3.99(+0.31%)
Nov 06, 2009 1299 1335 1285 1306 0 -2.50(-0.19%)
Nov 05, 2009 1257 1325 1253 1308 0 +63.32(+5.09%)
Nov 04, 2009 1273 1287 1243 1245 0 -27.25(-2.14%)
Nov 03, 2009 1252 1275 1233 1272 0 +16.77(+1.34%)
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.