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 (%)
Feb 29, 2016 1355 1373 1340 1353 0 -4.47(-0.33%)
Feb 26, 2016 1380 1386 1354 1357 0 -15.90(-1.16%)
Feb 25, 2016 1378 1378 1349 1373 0 -4.71(-0.34%)
Feb 24, 2016 1351 1382 1344 1378 0 +14.89(+1.09%)
Feb 23, 2016 1363 1382 1346 1363 0 -0.24(-0.02%)
Feb 22, 2016 1385 1390 1361 1363 0 -15.15(-1.10%)
Feb 19, 2016 1353 1382 1348 1378 0 +23.59(+1.74%)
Feb 18, 2016 1356 1371 1341 1355 0 -1.24(-0.09%)
Feb 17, 2016 1347 1372 1343 1356 0 +13.41(+1.00%)
Feb 16, 2016 1339 1357 1329 1343 0 +13.90(+1.05%)
Feb 12, 2016 1329 1329 1329 1329 0 +29.30(+2.25%)
Feb 11, 2016 1303 1311 1272 1299 0 -21.60(-1.64%)
Feb 10, 2016 1325 1351 1318 1321 0 +4.72(+0.36%)
Feb 09, 2016 1339 1359 1315 1316 0 -36.75(-2.72%)
Feb 08, 2016 1342 1365 1329 1353 0 +3.97(+0.29%)
Feb 05, 2016 1310 1366 1305 1349 0 +38.98(+2.98%)
Feb 04, 2016 1325 1365 1276 1310 0 -39.48(-2.93%)
Feb 03, 2016 1350 1355 1319 1350 0 +6.21(+0.46%)
Feb 02, 2016 1330 1345 1312 1343 0 +3.23(+0.24%)
Feb 01, 2016 1352 1358 1328 1340 0 -18.87(-1.39%)
Jan 29, 2016 1308 1365 1308 1359 0 +54.13(+4.15%)
Jan 28, 2016 1295 1313 1275 1305 0 +18.12(+1.41%)
Jan 27, 2016 1289 1312 1273 1287 0 -0.99(-0.08%)
Jan 26, 2016 1297 1313 1282 1288 0 -12.17(-0.94%)
Jan 25, 2016 1310 1319 1285 1300 0 -13.90(-1.06%)
Jan 22, 2016 1293 1322 1285 1314 0 +32.28(+2.52%)
Jan 21, 2016 1291 1300 1271 1281 0 -7.20(-0.56%)
Jan 20, 2016 1263 1298 1240 1289 0 +10.18(+0.80%)
Jan 19, 2016 1288 1291 1264 1279 0 -3.48(-0.27%)
Jan 15, 2016 1282 1282 1282 1282 0 -26.57(-2.03%)
Jan 14, 2016 1288 1319 1280 1309 0 +21.36(+1.66%)
Jan 13, 2016 1287 1317 1280 1287 0 -22.60(-1.73%)
Jan 12, 2016 1317 1317 1280 1310 0 +1.74(+0.13%)
Jan 11, 2016 1291 1311 1288 1308 0 +26.82(+2.09%)
Jan 08, 2016 1320 1321 1276 1281 0 -32.28(-2.46%)
Jan 07, 2016 1331 1341 1303 1314 0 -47.93(-3.52%)
Jan 06, 2016 1362 1383 1353 1361 0 -12.16(-0.89%)
Jan 05, 2016 1379 1398 1371 1374 0 -1.24(-0.09%)
Jan 04, 2016 1368 1384 1361 1375 0 -17.63(-1.27%)
Dec 31, 2015 1392 1392 1392 1392 0 -11.92(-0.85%)
Dec 30, 2015 1404 1416 1391 1404 0 -2.73(-0.19%)
Dec 29, 2015 1430 1430 1396 1407 0 -17.63(-1.24%)
Dec 28, 2015 1423 1428 1400 1425 0 -0.75(-0.05%)
Dec 24, 2015 1426 1426 1426 1426 0 -7.69(-0.54%)
Dec 23, 2015 1403 1437 1398 1433 0 +35.75(+2.56%)
Dec 22, 2015 1350 1397 1342 1397 0 +52.39(+3.89%)
Dec 21, 2015 1355 1372 1326 1345 0 -5.71(-0.42%)
Dec 18, 2015 1340 1366 1329 1351 0 +2.24(+0.17%)
Dec 17, 2015 1368 1376 1344 1349 0 -18.87(-1.38%)
Dec 16, 2015 1321 1370 1319 1367 0 +51.89(+3.94%)
Dec 15, 2015 1310 1326 1301 1316 0 +10.18(+0.78%)
Dec 14, 2015 1326 1336 1293 1305 0 -22.84(-1.72%)
Dec 11, 2015 1341 1353 1320 1328 0 -31.79(-2.34%)
Dec 10, 2015 1366 1379 1352 1360 0 -9.68(-0.71%)
Dec 09, 2015 1376 1395 1361 1370 0 -8.94(-0.65%)
Dec 08, 2015 1374 1384 1354 1379 0 -6.45(-0.47%)
Dec 07, 2015 1398 1404 1378 1385 0 -14.16(-1.01%)
Dec 04, 2015 1374 1402 1373 1399 0 +29.80(+2.18%)
Dec 03, 2015 1391 1409 1364 1369 0 -16.39(-1.18%)
Dec 02, 2015 1403 1416 1382 1386 0 -22.35(-1.59%)
Dec 01, 2015 1412 1418 1395 1408 0 +4.22(+0.30%)
Nov 30, 2015 1407 1418 1400 1404 0 -0.49(-0.03%)
Nov 27, 2015 1405 1409 1391 1404 0 -0.99(-0.07%)
Nov 25, 2015 1405 1405 1405 1405 0 -13.16(-0.93%)
Nov 24, 2015 1427 1435 1405 1419 0 -10.43(-0.73%)
Nov 23, 2015 1429 1430 1429 1429 0 +15.64(+1.11%)
Nov 20, 2015 1405 1417 1393 1413 0 +9.68(+0.69%)
Nov 19, 2015 1395 1412 1392 1404 0 +9.19(+0.66%)
Nov 18, 2015 1394 1396 1376 1394 0 +3.73(+0.27%)
Nov 17, 2015 1381 1395 1357 1391 0 +11.42(+0.83%)
Nov 16, 2015 1354 1381 1350 1379 0 +24.33(+1.80%)
Nov 13, 2015 1339 1360 1336 1355 0 +5.46(+0.40%)
Nov 12, 2015 1360 1369 1341 1350 0 -21.10(-1.54%)
Nov 11, 2015 1373 1381 1359 1371 0 +4.47(+0.33%)
Nov 10, 2015 1355 1375 1355 1366 0 +8.94(+0.66%)
Nov 09, 2015 1354 1377 1340 1357 0 +0.49(+0.04%)
Nov 06, 2015 1353 1366 1291 1357 0 +17.14(+1.28%)
Nov 05, 2015 1359 1362 1328 1340 0 -17.39(-1.28%)
Nov 04, 2015 1353 1363 1338 1357 0 +10.18(+0.76%)
Nov 03, 2015 1363 1371 1343 1347 0 -18.87(-1.38%)
Nov 02, 2015 1343 1371 1318 1366 0 +24.59(+1.83%)
Oct 30, 2015 1363 1370 1334 1341 0 -20.61(-1.51%)
Oct 29, 2015 1367 1372 1348 1362 0 -12.42(-0.90%)
Oct 28, 2015 1335 1375 1335 1374 0 +45.19(+3.40%)
Oct 27, 2015 1324 1340 1316 1329 0 +2.24(+0.17%)
Oct 26, 2015 1372 1379 1322 1327 0 -41.47(-3.03%)
Oct 23, 2015 1380 1380 1348 1368 0 +4.22(+0.31%)
Oct 22, 2015 1351 1366 1349 1364 0 +24.83(+1.85%)
Oct 21, 2015 1338 1351 1332 1339 0 +2.49(+0.19%)
Oct 20, 2015 1341 1341 1326 1337 0 -2.74(-0.20%)
Oct 19, 2015 1340 1355 1334 1339 0 -2.98(-0.22%)
Oct 16, 2015 1342 1343 1330 1342 0 +0.75(+0.06%)
Oct 15, 2015 1312 1342 1287 1342 0 +29.55(+2.25%)
Oct 14, 2015 1327 1336 1306 1312 0 -13.16(-0.99%)
Oct 13, 2015 1326 1348 1318 1325 0 -8.94(-0.67%)
Oct 12, 2015 1288 1340 1288 1334 0 +49.41(+3.85%)
Oct 09, 2015 1293 1312 1282 1285 0 -6.21(-0.48%)
Oct 08, 2015 1274 1293 1260 1291 0 +3.23(+0.25%)
Oct 07, 2015 1292 1294 1265 1288 0 +0.25(+0.02%)
Oct 06, 2015 1261 1291 1261 1287 0 +24.58(+1.95%)
Oct 05, 2015 1244 1268 1237 1263 0 +28.80(+2.33%)
Oct 02, 2015 1234 1245 1217 1234 0 -9.18(-0.74%)
Oct 01, 2015 1230 1249 1224 1243 0 +12.41(+1.01%)
Sep 30, 2015 1236 1246 1220 1231 0 +0.25(+0.02%)
Sep 29, 2015 1244 1258 1218 1231 0 -14.90(-1.20%)
Sep 28, 2015 1244 1252 1234 1245 0 -4.96(-0.40%)
Sep 25, 2015 1245 1268 1233 1250 0 +11.91(+0.96%)
Sep 24, 2015 1243 1245 1229 1239 0 -9.43(-0.76%)
Sep 23, 2015 1257 1266 1237 1248 0 -2.73(-0.22%)
Sep 22, 2015 1265 1284 1249 1251 0 -23.34(-1.83%)
Sep 21, 2015 1261 1284 1256 1274 0 +24.83(+1.99%)
Sep 18, 2015 1259 1273 1246 1249 0 -20.11(-1.58%)
Sep 17, 2015 1287 1293 1267 1269 0 -14.65(-1.14%)
Sep 16, 2015 1268 1289 1259 1284 0 +18.37(+1.45%)
Sep 15, 2015 1236 1267 1232 1266 0 +30.29(+2.45%)
Sep 14, 2015 1237 1238 1222 1235 0 +3.98(+0.32%)
Sep 11, 2015 1224 1240 1215 1231 0 +3.22(+0.26%)
Sep 10, 2015 1217 1235 1210 1228 0 +7.45(+0.61%)
Sep 09, 2015 1242 1247 1220 1221 0 -12.66(-1.03%)
Sep 08, 2015 1222 1235 1214 1233 0 +25.33(+2.10%)
Sep 04, 2015 1208 1208 1208 1208 0 -16.14(-1.32%)
Sep 03, 2015 1216 1231 1214 1224 0 +9.43(+0.78%)
Sep 02, 2015 1211 1220 1201 1215 0 +10.68(+0.89%)
Sep 01, 2015 1203 1209 1197 1204 0 -17.88(-1.46%)
Aug 31, 2015 1216 1225 1206 1222 0 +2.73(+0.22%)
Aug 28, 2015 1187 1221 1187 1219 0 +27.81(+2.33%)
Aug 27, 2015 1184 1197 1168 1191 0 +9.19(+0.78%)
Aug 26, 2015 1184 1192 1161 1182 0 +14.90(+1.28%)
Aug 25, 2015 1192 1192 1165 1167 0 +0.74(+0.06%)
Aug 24, 2015 1161 1199 1133 1167 0 -42.46(-3.51%)
Aug 21, 2015 1205 1217 1189 1209 0 -9.93(-0.81%)
Aug 20, 2015 1214 1237 1210 1219 0 -7.20(-0.59%)
Aug 19, 2015 1234 1244 1220 1226 0 -13.66(-1.10%)
Aug 18, 2015 1225 1243 1221 1240 0 +12.17(+0.99%)
Aug 17, 2015 1212 1228 1208 1228 0 +7.95(+0.65%)
Aug 14, 2015 1208 1222 1200 1220 0 +5.96(+0.49%)
Aug 13, 2015 1217 1223 1203 1214 0 -2.98(-0.24%)
Aug 12, 2015 1214 1222 1191 1217 0 -1.00(-0.08%)
Aug 11, 2015 1219 1233 1212 1218 0 -16.88(-1.37%)
Aug 10, 2015 1254 1281 1230 1235 0 -13.16(-1.05%)
Aug 07, 2015 1392 1395 1206 1248 0 -187.22(-13.05%)
Aug 06, 2015 1452 1458 1426 1435 0 -15.40(-1.06%)
Aug 05, 2015 1444 1462 1436 1450 0 +10.93(+0.76%)
Aug 04, 2015 1440 1452 1427 1439 0 +4.47(+0.31%)
Aug 03, 2015 1421 1440 1417 1435 0 +18.37(+1.30%)
Jul 31, 2015 1413 1419 1408 1417 0 +8.44(+0.60%)
Jul 30, 2015 1392 1415 1392 1408 0 +6.96(+0.50%)
Jul 29, 2015 1399 1413 1393 1401 0 +0.49(+0.03%)
Jul 28, 2015 1369 1401 1362 1401 0 +37.25(+2.73%)
Jul 27, 2015 1360 1374 1338 1363 0 -3.23(-0.24%)
Jul 24, 2015 1402 1408 1366 1367 0 -38.49(-2.74%)
Jul 23, 2015 1415 1428 1401 1405 0 -7.69(-0.54%)
Jul 22, 2015 1407 1422 1401 1413 0 +1.24(+0.09%)
Jul 21, 2015 1405 1415 1400 1412 0 +7.20(+0.51%)
Jul 20, 2015 1424 1430 1400 1404 0 -15.89(-1.12%)
Jul 17, 2015 1429 1434 1420 1420 0 -9.19(-0.64%)
Jul 16, 2015 1424 1439 1418 1429 0 +13.66(+0.96%)
Jul 15, 2015 1430 1437 1410 1416 0 -15.65(-1.09%)
Jul 14, 2015 1435 1452 1428 1431 0 -4.96(-0.35%)
Jul 13, 2015 1418 1441 1413 1436 0 +24.08(+1.70%)
Jul 10, 2015 1402 1421 1390 1412 0 +24.09(+1.74%)
Jul 09, 2015 1412 1426 1385 1388 0 -30.29(-2.14%)
Jul 08, 2015 1423 1437 1414 1419 0 -14.16(-0.99%)
Jul 07, 2015 1429 1446 1417 1433 0 +9.44(+0.66%)
Jul 06, 2015 1414 1430 1407 1423 0 +0.99(+0.07%)
Jul 02, 2015 1422 1422 1422 1422 0 -12.66(-0.88%)
Jul 01, 2015 1431 1439 1421 1435 0 +11.67(+0.82%)
Jun 30, 2015 1431 1443 1421 1423 0 +3.73(+0.26%)
Jun 29, 2015 1423 1438 1416 1420 0 -0.65(-0.05%)
Jun 26, 2015 1420 1434 1405 1420 0 +8.73(+0.62%)
Jun 25, 2015 1430 1437 1406 1411 0 -16.35(-1.15%)
Jun 24, 2015 1438 1454 1415 1428 0 -12.60(-0.87%)
Jun 23, 2015 1426 1448 1413 1440 0 +22.67(+1.60%)
Jun 22, 2015 1411 1421 1400 1418 0 +14.37(+1.02%)
Jun 19, 2015 1402 1416 1389 1403 0 +1.16(+0.08%)
Jun 18, 2015 1387 1416 1379 1402 0 +22.38(+1.62%)
Jun 17, 2015 1386 1390 1366 1380 0 +4.30(+0.31%)
Jun 16, 2015 1369 1378 1351 1376 0 +3.70(+0.27%)
Jun 15, 2015 1361 1388 1341 1372 0 +5.86(+0.43%)
Jun 12, 2015 1355 1375 1346 1366 0 +4.61(+0.34%)
Jun 11, 2015 1346 1371 1325 1361 0 +11.78(+0.87%)
Jun 10, 2015 1312 1387 1303 1350 0 +40.73(+3.11%)
Jun 09, 2015 1277 1319 1267 1309 0 +42.36(+3.34%)
Jun 08, 2015 1250 1275 1243 1266 0 +12.95(+1.03%)
Jun 05, 2015 1259 1261 1235 1254 0 -7.40(-0.59%)
Jun 04, 2015 1261 1275 1243 1261 0 +0.30(+0.02%)
Jun 03, 2015 1242 1261 1215 1261 0 +25.25(+2.04%)
Jun 02, 2015 1223 1252 1216 1235 0 +10.15(+0.83%)
Jun 01, 2015 1220 1230 1208 1225 0 +6.33(+0.52%)
May 29, 2015 1216 1230 1209 1219 0 -1.25(-0.10%)
May 28, 2015 1217 1224 1207 1220 0 +6.32(+0.52%)
May 27, 2015 1214 1221 1191 1214 0 +20.06(+1.68%)
May 26, 2015 1210 1220 1186 1194 0 -22.21(-1.83%)
May 22, 2015 1216 1216 1216 1216 0 -6.24(-0.51%)
May 21, 2015 1213 1234 1211 1222 0 +10.76(+0.89%)
May 20, 2015 1174 1243 1153 1211 0 +66.82(+5.84%)
May 19, 2015 1145 1149 1121 1145 0 +5.81(+0.51%)
May 18, 2015 1136 1144 1122 1139 0 +4.69(+0.41%)
May 15, 2015 1146 1150 1125 1134 0 -13.04(-1.14%)
May 14, 2015 1132 1149 1114 1147 0 +21.47(+1.91%)
May 13, 2015 1121 1138 1112 1126 0 +10.33(+0.93%)
May 12, 2015 1131 1142 1109 1115 0 -19.28(-1.70%)
May 11, 2015 1146 1151 1120 1135 0 -12.43(-1.08%)
May 08, 2015 1121 1149 1111 1147 0 +34.85(+3.13%)
May 07, 2015 1127 1132 1108 1112 0 -15.75(-1.40%)
May 06, 2015 1122 1132 1110 1128 0 +14.08(+1.26%)
May 05, 2015 1133 1143 1104 1114 0 -18.98(-1.68%)
May 04, 2015 1121 1148 1119 1133 0 +11.62(+1.04%)
May 01, 2015 1127 1137 1112 1121 0 +1.59(+0.14%)
Apr 30, 2015 1128 1144 1111 1120 0 -8.86(-0.79%)
Apr 29, 2015 1144 1154 1126 1129 0 -20.31(-1.77%)
Apr 28, 2015 1146 1162 1131 1149 0 +8.65(+0.76%)
Apr 27, 2015 1148 1158 1136 1140 0 -8.69(-0.76%)
Apr 24, 2015 1149 1161 1139 1149 0 +2.71(+0.24%)
Apr 23, 2015 1146 1159 1141 1146 0 +1.29(+0.11%)
Apr 22, 2015 1140 1151 1132 1145 0 +4.82(+0.42%)
Apr 21, 2015 1144 1149 1128 1140 0 +3.23(+0.28%)
Apr 20, 2015 1140 1156 1133 1137 0 +6.92(+0.61%)
Apr 17, 2015 1121 1138 1117 1130 0 +2.54(+0.23%)
Apr 16, 2015 1125 1139 1114 1127 0 +6.67(+0.60%)
Apr 15, 2015 1128 1147 1110 1121 0 -5.51(-0.49%)
Apr 14, 2015 1131 1135 1119 1126 0 -3.75(-0.33%)
Apr 13, 2015 1125 1134 1111 1130 0 +7.01(+0.62%)
Apr 10, 2015 1117 1138 1104 1123 0 +3.75(+0.34%)
Apr 09, 2015 1115 1129 1095 1119 0 +5.98(+0.54%)
Apr 08, 2015 1118 1126 1103 1113 0 -7.02(-0.63%)
Apr 07, 2015 1123 1137 1114 1120 0 +3.40(+0.30%)
Apr 06, 2015 1108 1120 1106 1117 0 +10.37(+0.94%)
Apr 02, 2015 1106 1106 1106 1106 0 +7.79(+0.71%)
Apr 01, 2015 1095 1101 1078 1099 0 -5.81(-0.53%)
Mar 31, 2015 1096 1116 1090 1105 0 +7.96(+0.73%)
Mar 30, 2015 1095 1107 1082 1097 0 +5.12(+0.47%)
Mar 27, 2015 1078 1094 1068 1091 0 +14.46(+1.34%)
Mar 26, 2015 1087 1097 1067 1077 0 -10.16(-0.93%)
Mar 25, 2015 1104 1114 1083 1087 0 -13.46(-1.22%)
Mar 24, 2015 1093 1109 1086 1101 0 +10.10(+0.93%)
Mar 23, 2015 1071 1102 1070 1090 0 +21.26(+1.99%)
Mar 20, 2015 1055 1072 1047 1069 0 +21.82(+2.08%)
Mar 19, 2015 1054 1065 1042 1047 0 -4.49(-0.43%)
Mar 18, 2015 1059 1063 1031 1052 0 -8.17(-0.77%)
Mar 17, 2015 1046 1062 1035 1060 0 +10.71(+1.02%)
Mar 16, 2015 1063 1064 1036 1049 0 -12.96(-1.22%)
Mar 13, 2015 1071 1074 1049 1062 0 -9.30(-0.87%)
Mar 12, 2015 1053 1080 1053 1072 0 +25.87(+2.47%)
Mar 11, 2015 1066 1072 1036 1046 0 -20.99(-1.97%)
Mar 10, 2015 1077 1078 1043 1067 0 -15.66(-1.45%)
Mar 09, 2015 1115 1119 1081 1082 0 -28.15(-2.53%)
Mar 06, 2015 1096 1115 1085 1111 0 +6.74(+0.61%)
Mar 05, 2015 1118 1120 1092 1104 0 -11.04(-0.99%)
Mar 04, 2015 1115 1118 1098 1115 0 +4.58(+0.41%)
Mar 03, 2015 1110 1123 1109 1110 0 -4.58(-0.41%)
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.