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 30, 2009 1289 1300 1253 1253 0 -45.11(-3.47%)
Oct 29, 2009 1277 1303 1265 1298 0 +26.98(+2.12%)
Oct 28, 2009 1283 1292 1259 1271 0 -10.73(-0.84%)
Oct 27, 2009 1286 1304 1272 1282 0 +5.83(+0.46%)
Oct 26, 2009 1300 1314 1248 1276 0 -26.30(-2.02%)
Oct 23, 2009 1306 1310 1293 1303 0 -20.51(-1.55%)
Oct 22, 2009 1325 1340 1294 1323 0 +0.79(+0.06%)
Oct 21, 2009 1364 1375 1320 1322 0 -45.28(-3.31%)
Oct 20, 2009 1362 1375 1360 1368 0 -8.93(-0.65%)
Oct 19, 2009 1379 1401 1366 1377 0 +0.21(+0.02%)
Oct 16, 2009 1355 1385 1341 1376 0 +11.89(+0.87%)
Oct 15, 2009 1352 1375 1335 1364 0 +9.57(+0.71%)
Oct 14, 2009 1334 1363 1311 1355 0 +31.45(+2.38%)
Oct 13, 2009 1344 1349 1310 1323 0 -22.81(-1.69%)
Oct 12, 2009 1346 1361 1332 1346 0 +10.23(+0.77%)
Oct 09, 2009 1330 1347 1319 1336 0 +6.15(+0.46%)
Oct 08, 2009 1318 1339 1310 1330 0 +4.52(+0.34%)
Oct 07, 2009 1344 1355 1316 1325 0 -17.28(-1.29%)
Oct 06, 2009 1313 1343 1304 1343 0 +37.96(+2.91%)
Oct 05, 2009 1287 1321 1277 1305 0 +24.73(+1.93%)
Oct 02, 2009 1263 1287 1250 1280 0 +9.17(+0.72%)
Oct 01, 2009 1263 1281 1252 1271 0 +6.74(+0.53%)
Sep 30, 2009 1305 1307 1256 1264 0 -42.63(-3.26%)
Sep 29, 2009 1292 1314 1274 1307 0 +18.38(+1.43%)
Sep 28, 2009 1262 1301 1247 1288 0 +34.94(+2.79%)
Sep 25, 2009 1251 1266 1229 1253 0 +2.34(+0.19%)
Sep 24, 2009 1293 1301 1225 1251 0 -34.44(-2.68%)
Sep 23, 2009 1297 1313 1281 1285 0 -5.90(-0.46%)
Sep 22, 2009 1294 1310 1270 1291 0 +2.71(+0.21%)
Sep 21, 2009 1299 1305 1267 1289 0 -18.50(-1.42%)
Sep 18, 2009 1317 1325 1298 1307 0 -4.41(-0.34%)
Sep 17, 2009 1317 1328 1301 1312 0 -9.32(-0.71%)
Sep 16, 2009 1323 1329 1303 1321 0 +4.26(+0.32%)
Sep 15, 2009 1324 1328 1304 1317 0 -7.63(-0.58%)
Sep 14, 2009 1292 1352 1279 1324 0 +25.28(+1.95%)
Sep 11, 2009 1261 1307 1252 1299 0 +43.44(+3.46%)
Sep 10, 2009 1221 1260 1210 1256 0 +37.15(+3.05%)
Sep 09, 2009 1189 1225 1186 1218 0 +28.64(+2.41%)
Sep 08, 2009 1171 1197 1164 1190 0 +32.75(+2.83%)
Sep 04, 2009 1157 1157 1157 0 +18.67(+1.64%)
Sep 03, 2009 1129 1138 1118 1138 0 +11.02(+0.98%)
Sep 02, 2009 1117 1133 1113 1127 0 +9.76(+0.87%)
Sep 01, 2009 1103 1131 1096 1118 0 +12.86(+1.16%)
Aug 31, 2009 1106 1117 1100 1105 0 -0.27(-0.02%)
Aug 28, 2009 1134 1137 1101 1105 0 -24.46(-2.17%)
Aug 27, 2009 1138 1142 1104 1129 0 -10.22(-0.90%)
Aug 26, 2009 1144 1155 1124 1140 0 -11.88(-1.03%)
Aug 25, 2009 1159 1170 1142 1152 0 -8.21(-0.71%)
Aug 24, 2009 1137 1169 1134 1160 0 +26.03(+2.30%)
Aug 21, 2009 1115 1149 1109 1134 0 +27.72(+2.51%)
Aug 20, 2009 1084 1106 1071 1106 0 +18.53(+1.70%)
Aug 19, 2009 1075 1096 1072 1087 0 +4.44(+0.41%)
Aug 18, 2009 1078 1091 1052 1083 0 +10.57(+0.99%)
Aug 17, 2009 1071 1086 1061 1072 0 -14.75(-1.36%)
Aug 14, 2009 1110 1118 1073 1087 0 -29.16(-2.61%)
Aug 13, 2009 1133 1141 1100 1116 0 -9.83(-0.87%)
Aug 12, 2009 1112 1143 1103 1126 0 +10.55(+0.95%)
Aug 11, 2009 1122 1140 1104 1116 0 -6.24(-0.56%)
Aug 10, 2009 1121 1143 1105 1122 0 +8.14(+0.73%)
Aug 07, 2009 1118 1143 1108 1114 0 +13.35(+1.21%)
Aug 06, 2009 1136 1148 1100 1100 0 -28.73(-2.54%)
Aug 05, 2009 1190 1195 1119 1129 0 -68.08(-5.69%)
Aug 04, 2009 1161 1219 1157 1197 0 +34.72(+2.99%)
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.