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 (%)
Dec 31, 2008 882.64 904.93 843.70 881.59 0 +2.37(+0.27%)
Dec 30, 2008 887.98 902.29 855.61 879.22 0 -2.89(-0.33%)
Dec 29, 2008 916.67 921.64 850.09 882.11 0 -39.69(-4.31%)
Dec 26, 2008 915.63 933.68 897.31 921.80 0 +13.60(+1.50%)
Dec 25, 2008 908.29 933.25 895.90 908.21 0 +0.00(+0.00%)
Dec 24, 2008 908.29 933.25 895.90 908.21 0 -2.22(-0.24%)
Dec 23, 2008 930.78 950.83 892.16 910.43 0 -10.98(-1.19%)
Dec 22, 2008 925.43 935.90 883.91 921.41 0 -12.18(-1.30%)
Dec 19, 2008 946.49 975.48 926.96 933.58 0 +13.38(+1.45%)
Dec 18, 2008 914.94 945.28 896.28 920.21 0 +17.04(+1.89%)
Dec 17, 2008 900.47 924.96 884.71 903.17 0 -5.92(-0.65%)
Dec 16, 2008 896.60 919.96 851.92 909.09 0 +29.10(+3.31%)
Dec 15, 2008 887.92 913.85 838.49 879.99 0 -9.29(-1.04%)
Dec 12, 2008 864.73 915.35 841.53 889.28 0 +1.93(+0.22%)
Dec 11, 2008 904.90 936.40 883.29 887.36 0 -32.18(-3.50%)
Dec 10, 2008 884.84 929.36 878.64 919.53 0 +39.47(+4.49%)
Dec 09, 2008 883.48 939.82 868.17 880.06 0 -13.99(-1.57%)
Dec 08, 2008 900.54 920.38 865.80 894.05 0 +20.05(+2.29%)
Dec 05, 2008 839.20 889.35 814.14 874.00 0 +23.83(+2.80%)
Dec 04, 2008 856.45 894.45 823.71 850.17 0 -20.33(-2.33%)
Dec 03, 2008 860.27 892.18 838.93 870.50 0 +6.57(+0.76%)
Dec 02, 2008 847.13 883.06 829.72 863.93 0 +34.51(+4.16%)
Dec 01, 2008 922.35 928.97 826.51 829.42 0 -110.28(-11.74%)
Nov 28, 2008 933.64 951.88 903.68 939.70 0 -7.88(-0.83%)
Nov 27, 2008 910.13 952.55 902.86 947.59 0 +0.00(+0.00%)
Nov 26, 2008 910.13 952.55 902.86 947.59 0 +20.82(+2.25%)
Nov 25, 2008 901.79 930.34 884.97 926.76 0 +33.99(+3.81%)
Nov 24, 2008 915.58 921.56 865.37 892.77 0 -20.99(-2.30%)
Nov 21, 2008 889.43 915.63 826.33 913.76 0 +45.29(+5.22%)
Nov 20, 2008 904.36 959.43 866.33 868.47 0 -51.52(-5.60%)
Nov 19, 2008 989.19 1023 916.04 919.99 0 -79.64(-7.97%)
Nov 18, 2008 1038 1050 957.46 999.63 0 -37.68(-3.63%)
Nov 17, 2008 1035 1077 1004 1037 0 -4.59(-0.44%)
Nov 14, 2008 1055 1104 1033 1042 0 -58.49(-5.32%)
Nov 13, 2008 1001 1102 977.67 1100 0 +117.09(+11.91%)
Nov 12, 2008 1009 1020 973.77 983.30 0 -39.50(-3.86%)
Nov 11, 2008 1031 1059 998.23 1023 0 -22.40(-2.14%)
Nov 10, 2008 1087 1087 1019 1045 0 -32.00(-2.97%)
Nov 07, 2008 1109 1117 1053 1077 0 -28.63(-2.59%)
Nov 06, 2008 1072 1142 1064 1106 0 +38.77(+3.63%)
Nov 05, 2008 1086 1108 1053 1067 0 -28.76(-2.62%)
Nov 04, 2008 1138 1149 1080 1096 0 -15.17(-1.37%)
Nov 03, 2008 1101 1171 1096 1111 0 -11.40(-1.02%)
Oct 31, 2008 1098 1149 1082 1122 0 +14.07(+1.27%)
Oct 30, 2008 1057 1112 1047 1108 0 +65.13(+6.24%)
Oct 29, 2008 1054 1074 1017 1043 0 -7.77(-0.74%)
Oct 28, 2008 1029 1053 971.37 1051 0 +40.94(+4.05%)
Oct 27, 2008 1046 1083 1010 1010 0 -55.89(-5.24%)
Oct 24, 2008 1020 1104 1006 1066 0 -20.94(-1.93%)
Oct 23, 2008 1101 1116 1028 1087 0 -4.19(-0.38%)
Oct 22, 2008 1071 1125 1060 1091 0 -15.01(-1.36%)
Oct 21, 2008 1105 1139 1077 1106 0 -14.78(-1.32%)
Oct 20, 2008 1111 1130 1083 1121 0 +27.67(+2.53%)
Oct 17, 2008 1102 1168 1091 1093 0 -37.12(-3.28%)
Oct 16, 2008 1074 1134 1034 1130 0 +63.18(+5.92%)
Oct 15, 2008 1132 1161 1064 1067 0 -96.07(-8.26%)
Oct 14, 2008 1195 1200 1116 1163 0 -0.85(-0.07%)
Oct 13, 2008 1108 1166 1086 1164 0 +96.25(+9.01%)
Oct 10, 2008 1039 1126 963.71 1068 0 -9.84(-0.91%)
Oct 09, 2008 1207 1213 1072 1078 0 -125.95(-10.46%)
Oct 08, 2008 1241 1269 1189 1204 0 -63.56(-5.02%)
Oct 07, 2008 1286 1324 1263 1267 0 -8.90(-0.70%)
Oct 06, 2008 1315 1354 1241 1276 0 -65.00(-4.85%)
Oct 03, 2008 1407 1418 1338 1341 0 -51.04(-3.67%)
Oct 02, 2008 1448 1466 1382 1392 0 -64.02(-4.40%)
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.