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 (%)
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%)
Nov 02, 2009 1254 1287 1239 1255 0 +2.00(+0.16%)
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%)
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.