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 31, 2019 1364 1367 1345 1361 0 -2.98(-0.22%)
Oct 30, 2019 1371 1374 1358 1364 0 -4.96(-0.36%)
Oct 29, 2019 1359 1369 1358 1369 0 +10.18(+0.75%)
Oct 28, 2019 1362 1370 1353 1358 0 +3.47(+0.26%)
Oct 25, 2019 1361 1363 1351 1355 0 -1.98(-0.15%)
Oct 24, 2019 1378 1378 1355 1357 0 -17.38(-1.26%)
Oct 23, 2019 1370 1375 1357 1374 0 +10.42(+0.76%)
Oct 22, 2019 1351 1366 1341 1364 0 +13.16(+0.97%)
Oct 21, 2019 1345 1355 1336 1351 0 +14.41(+1.08%)
Oct 18, 2019 1335 1348 1322 1336 0 -0.25(-0.02%)
Oct 17, 2019 1322 1337 1316 1337 0 +22.34(+1.70%)
Oct 16, 2019 1307 1317 1306 1314 0 -0.24(-0.02%)
Oct 15, 2019 1322 1326 1307 1314 0 -5.47(-0.41%)
Oct 14, 2019 1320 1327 1309 1320 0 -1.49(-0.11%)
Oct 11, 2019 1332 1344 1320 1321 0 +0.25(+0.02%)
Oct 10, 2019 1348 1362 1318 1321 0 -24.08(-1.79%)
Oct 09, 2019 1326 1345 1321 1345 0 +27.31(+2.07%)
Oct 08, 2019 1328 1332 1301 1318 0 -14.40(-1.08%)
Oct 07, 2019 1330 1339 1310 1332 0 -1.49(-0.11%)
Oct 04, 2019 1348 1349 1317 1334 0 -30.79(-2.26%)
Oct 03, 2019 1345 1369 1337 1365 0 +22.35(+1.67%)
Oct 02, 2019 1353 1356 1335 1342 0 -19.62(-1.44%)
Oct 01, 2019 1364 1376 1343 1362 0 +0.99(+0.07%)
Sep 30, 2019 1357 1373 1356 1361 0 +7.20(+0.53%)
Sep 27, 2019 1363 1371 1351 1354 0 -7.94(-0.58%)
Sep 26, 2019 1361 1368 1345 1362 0 -2.24(-0.16%)
Sep 25, 2019 1334 1373 1334 1364 0 +29.55(+2.21%)
Sep 24, 2019 1343 1346 1325 1334 0 -5.21(-0.39%)
Sep 23, 2019 1351 1362 1339 1340 0 -18.13(-1.34%)
Sep 20, 2019 1390 1400 1347 1358 0 -34.76(-2.50%)
Sep 19, 2019 1412 1429 1390 1392 0 -14.65(-1.04%)
Sep 18, 2019 1410 1418 1396 1407 0 -2.98(-0.21%)
Sep 17, 2019 1416 1420 1392 1410 0 -6.21(-0.44%)
Sep 16, 2019 1376 1420 1371 1416 0 +38.99(+2.83%)
Sep 13, 2019 1393 1406 1354 1377 0 -21.85(-1.56%)
Sep 12, 2019 1390 1406 1375 1399 0 +13.65(+0.99%)
Sep 11, 2019 1355 1386 1355 1386 0 +26.82(+1.97%)
Sep 10, 2019 1327 1362 1324 1359 0 +30.04(+2.26%)
Sep 09, 2019 1285 1329 1279 1329 0 +42.46(+3.30%)
Sep 06, 2019 1272 1293 1266 1286 0 +19.12(+1.51%)
Sep 05, 2019 1267 1288 1263 1267 0 +5.71(+0.45%)
Sep 04, 2019 1261 1271 1256 1261 0 +5.46(+0.43%)
Sep 03, 2019 1233 1258 1232 1256 0 +12.92(+1.04%)
Aug 30, 2019 1252 1266 1240 1243 0 -7.20(-0.58%)
Aug 29, 2019 1253 1257 1237 1250 0 +3.47(+0.28%)
Aug 28, 2019 1229 1260 1218 1247 0 +20.36(+1.66%)
Aug 27, 2019 1284 1290 1225 1226 0 -45.44(-3.57%)
Aug 26, 2019 1267 1284 1264 1272 0 +10.93(+0.87%)
Aug 23, 2019 1284 1300 1257 1261 0 -28.31(-2.20%)
Aug 22, 2019 1292 1301 1281 1289 0 -5.21(-0.40%)
Aug 21, 2019 1291 1302 1282 1294 0 +11.92(+0.93%)
Aug 20, 2019 1304 1316 1282 1282 0 -25.58(-1.96%)
Aug 19, 2019 1314 1334 1308 1308 0 +3.97(+0.30%)
Aug 16, 2019 1286 1319 1286 1304 0 +23.34(+1.82%)
Aug 15, 2019 1286 1305 1279 1281 0 -3.22(-0.25%)
Aug 14, 2019 1286 1296 1273 1284 0 -15.40(-1.19%)
Aug 13, 2019 1282 1314 1282 1299 0 +16.89(+1.32%)
Aug 12, 2019 1285 1321 1282 1282 0 -5.22(-0.41%)
Aug 09, 2019 1338 1347 1287 1288 0 -51.64(-3.86%)
Aug 08, 2019 1341 1372 1281 1339 0 -83.43(-5.86%)
Aug 07, 2019 1410 1430 1394 1423 0 +1.49(+0.10%)
Aug 06, 2019 1434 1437 1410 1421 0 -7.95(-0.56%)
Aug 05, 2019 1448 1449 1417 1429 0 -32.28(-2.21%)
Aug 02, 2019 1468 1478 1451 1462 0 -3.72(-0.25%)
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.