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, 2013 1413 1428 1384 1384 0 -28.35(-2.01%)
Oct 30, 2013 1434 1442 1407 1413 0 -19.08(-1.33%)
Oct 29, 2013 1411 1433 1406 1432 0 +27.32(+1.95%)
Oct 28, 2013 1384 1412 1365 1405 0 +20.44(+1.48%)
Oct 25, 2013 1389 1392 1371 1384 0 +1.32(+0.10%)
Oct 24, 2013 1386 1392 1371 1383 0 +3.31(+0.24%)
Oct 23, 2013 1364 1383 1358 1379 0 +14.24(+1.04%)
Oct 22, 2013 1370 1380 1358 1365 0 -2.34(-0.17%)
Oct 21, 2013 1370 1390 1355 1368 0 +2.65(+0.19%)
Oct 18, 2013 1357 1368 1349 1365 0 +14.63(+1.08%)
Oct 17, 2013 1338 1361 1338 1350 0 +13.17(+0.98%)
Oct 16, 2013 1338 1344 1322 1337 0 +9.31(+0.70%)
Oct 15, 2013 1341 1349 1324 1328 0 -19.61(-1.46%)
Oct 14, 2013 1339 1349 1335 1347 0 +0.00(+0.00%)
Oct 11, 2013 1326 1351 1313 1347 0 +16.91(+1.27%)
Oct 10, 2013 1320 1339 1314 1331 0 +18.29(+1.39%)
Oct 09, 2013 1324 1329 1308 1312 0 -4.41(-0.33%)
Oct 08, 2013 1334 1344 1313 1317 0 -14.22(-1.07%)
Oct 07, 2013 1334 1344 1322 1331 0 -6.70(-0.50%)
Oct 04, 2013 1343 1351 1331 1338 0 -7.78(-0.58%)
Oct 03, 2013 1359 1369 1340 1345 0 -10.95(-0.81%)
Oct 02, 2013 1341 1365 1335 1356 0 +13.77(+1.03%)
Oct 01, 2013 1339 1356 1333 1343 0 +0.67(+0.05%)
Sep 27, 2013 1339 1351 1333 1342 0 -3.28(-0.24%)
Sep 26, 2013 1341 1358 1337 1345 0 +5.13(+0.38%)
Sep 25, 2013 1364 1364 1339 1340 0 -19.40(-1.43%)
Sep 24, 2013 1377 1378 1354 1359 0 -12.18(-0.89%)
Sep 23, 2013 1369 1378 1360 1372 0 +5.65(+0.41%)
Sep 20, 2013 1376 1383 1360 1366 0 -1.89(-0.14%)
Sep 19, 2013 1375 1389 1357 1368 0 -2.95(-0.22%)
Sep 18, 2013 1348 1375 1334 1371 0 +24.90(+1.85%)
Sep 17, 2013 1348 1360 1341 1346 0 -0.34(-0.03%)
Sep 16, 2013 1358 1356 1344 1346 0 +1.51(+0.11%)
Sep 13, 2013 1368 1373 1335 1345 0 -8.21(-0.61%)
Sep 12, 2013 1347 1388 1342 1353 0 +31.27(+2.37%)
Sep 11, 2013 1316 1331 1316 1322 0 +2.15(+0.16%)
Sep 10, 2013 1320 1325 1311 1319 0 +9.10(+0.69%)
Sep 09, 2013 1292 1316 1289 1310 0 +23.68(+1.84%)
Sep 06, 2013 1298 1300 1278 1287 0 -2.64(-0.20%)
Sep 05, 2013 1299 1308 1277 1289 0 -3.64(-0.28%)
Sep 04, 2013 1284 1300 1278 1293 0 +7.57(+0.59%)
Sep 03, 2013 1301 1305 1277 1285 0 -1.22(-0.09%)
Aug 30, 2013 1287 1287 1287 0 -21.74(-1.66%)
Aug 29, 2013 1297 1317 1296 1308 0 +14.94(+1.16%)
Aug 28, 2013 1295 1304 1289 1293 0 +0.65(+0.05%)
Aug 27, 2013 1302 1313 1289 1293 0 -14.30(-1.09%)
Aug 26, 2013 1305 1323 1295 1307 0 +7.45(+0.57%)
Aug 23, 2013 1290 1309 1288 1300 0 +11.35(+0.88%)
Aug 22, 2013 1287 1296 1276 1288 0 +3.56(+0.28%)
Aug 21, 2013 1275 1297 1265 1285 0 +5.92(+0.46%)
Aug 20, 2013 1282 1300 1274 1279 0 -0.27(-0.02%)
Aug 19, 2013 1340 1340 1275 1279 0 -62.82(-4.68%)
Aug 16, 2013 1385 1395 1340 1342 0 -52.17(-3.74%)
Aug 15, 2013 1427 1438 1383 1394 0 -39.14(-2.73%)
Aug 14, 2013 1442 1452 1432 1433 0 -4.04(-0.28%)
Aug 13, 2013 1486 1486 1433 1437 0 -47.60(-3.21%)
Aug 12, 2013 1507 1517 1469 1485 0 -39.82(-2.61%)
Aug 09, 2013 1582 1587 1520 1525 0 -63.10(-3.97%)
Aug 08, 2013 1607 1627 1574 1588 0 -13.15(-0.82%)
Aug 07, 2013 1655 1658 1597 1601 0 -53.80(-3.25%)
Aug 06, 2013 1682 1683 1642 1655 0 -24.12(-1.44%)
Aug 05, 2013 1650 1679 1637 1679 0 +22.24(+1.34%)
Aug 02, 2013 1659 1675 1641 1657 0 -2.81(-0.17%)
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.