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 (%)
May 31, 2013 1571 1596 1561 1561 0 -19.33(-1.22%)
May 30, 2013 1570 1591 1563 1580 0 +13.23(+0.84%)
May 29, 2013 1574 1578 1535 1567 0 -20.48(-1.29%)
May 28, 2013 1609 1624 1574 1587 0 +2.39(+0.15%)
May 24, 2013 1585 1585 1585 0 +15.97(+1.02%)
May 23, 2013 1549 1579 1549 1569 0 -2.36(-0.15%)
May 22, 2013 1617 1621 1564 1571 0 -46.87(-2.90%)
May 21, 2013 1626 1628 1608 1618 0 -5.03(-0.31%)
May 20, 2013 1612 1633 1611 1623 0 +5.62(+0.35%)
May 17, 2013 1614 1628 1608 1618 0 +6.70(+0.42%)
May 16, 2013 1618 1626 1605 1611 0 -10.09(-0.62%)
May 15, 2013 1623 1629 1611 1621 0 +45.25(+2.87%)
May 13, 2013 1565 1592 1550 1576 0 +3.55(+0.23%)
May 10, 2013 1557 1580 1553 1572 0 +18.56(+1.19%)
May 09, 2013 1562 1567 1541 1554 0 -14.05(-0.90%)
May 08, 2013 1556 1571 1541 1568 0 +10.64(+0.68%)
May 07, 2013 1544 1566 1529 1557 0 +16.94(+1.10%)
May 06, 2013 1548 1549 1532 1540 0 -5.95(-0.38%)
May 03, 2013 1532 1555 1529 1546 0 +21.06(+1.38%)
May 02, 2013 1507 1532 1502 1525 0 +26.50(+1.77%)
May 01, 2013 1541 1555 1493 1499 0 -47.72(-3.09%)
Apr 30, 2013 1555 1562 1534 1546 0 -5.61(-0.36%)
Apr 29, 2013 1544 1560 1526 1552 0 +17.31(+1.13%)
Apr 26, 2013 1523 1541 1524 1535 0 +10.97(+0.72%)
Apr 25, 2013 1518 1528 1509 1524 0 +14.41(+0.95%)
Apr 24, 2013 1502 1519 1496 1509 0 +9.07(+0.60%)
Apr 23, 2013 1484 1505 1480 1500 0 +26.18(+1.78%)
Apr 22, 2013 1478 1487 1456 1474 0 -1.03(-0.07%)
Apr 19, 2013 1464 1487 1461 1475 0 +8.96(+0.61%)
Apr 18, 2013 1476 1488 1460 1466 0 -12.52(-0.85%)
Apr 17, 2013 1496 1503 1460 1479 0 -24.93(-1.66%)
Apr 16, 2013 1503 1526 1490 1503 0 +15.54(+1.04%)
Apr 15, 2013 1543 1553 1480 1488 0 -64.99(-4.19%)
Apr 12, 2013 1542 1559 1526 1553 0 +2.75(+0.18%)
Apr 11, 2013 1549 1557 1538 1550 0 +2.21(+0.14%)
Apr 10, 2013 1499 1555 1495 1548 0 +56.83(+3.81%)
Apr 09, 2013 1485 1535 1476 1491 0 +12.57(+0.85%)
Apr 08, 2013 1491 1493 1468 1479 0 -9.72(-0.65%)
Apr 05, 2013 1472 1496 1468 1488 0 -6.85(-0.46%)
Apr 04, 2013 1490 1502 1479 1495 0 -3.34(-0.22%)
Apr 03, 2013 1520 1523 1497 1498 0 -17.66(-1.16%)
Apr 02, 2013 1529 1537 1513 1516 0 -5.40(-0.35%)
Apr 01, 2013 1531 1537 1504 1522 0 -3.52(-0.23%)
Mar 28, 2013 1525 1525 1525 0 -9.06(-0.59%)
Mar 27, 2013 1528 1543 1520 1534 0 -4.44(-0.29%)
Mar 26, 2013 1533 1543 1520 1539 0 +15.70(+1.03%)
Mar 25, 2013 1521 1539 1515 1523 0 +4.49(+0.30%)
Mar 22, 2013 1517 1528 1512 1518 0 +2.97(+0.20%)
Mar 21, 2013 1514 1520 1496 1515 0 -6.11(-0.40%)
Mar 20, 2013 1529 1534 1514 1521 0 -1.51(-0.10%)
Mar 19, 2013 1517 1535 1509 1523 0 +8.47(+0.56%)
Mar 18, 2013 1570 1585 1495 1515 0 -75.18(-4.73%)
Mar 15, 2013 1581 1606 1568 1590 0 +10.80(+0.68%)
Mar 14, 2013 1562 1580 1548 1579 0 +24.03(+1.55%)
Mar 13, 2013 1556 1576 1541 1555 0 +2.87(+0.18%)
Mar 12, 2013 1553 1560 1544 1552 0 -1.46(-0.09%)
Mar 11, 2013 1545 1555 1539 1553 0 +8.90(+0.58%)
Mar 08, 2013 1546 1551 1532 1545 0 +9.40(+0.61%)
Mar 07, 2013 1533 1544 1515 1535 0 +3.84(+0.25%)
Mar 06, 2013 1540 1548 1524 1531 0 -0.87(-0.06%)
Mar 05, 2013 1537 1548 1523 1532 0 +0.75(+0.05%)
Mar 04, 2013 1508 1543 1503 1531 0 +24.71(+1.64%)
Mar 01, 2013 1498 1516 1480 1507 0 +0.08(+0.01%)
Feb 28, 2013 1506 1521 1502 1507 0 -0.81(-0.05%)
Feb 27, 2013 1489 1515 1475 1507 0 +17.88(+1.20%)
Feb 26, 2013 1492 1503 1478 1490 0 -39.91(-2.61%)
Feb 22, 2013 1521 1534 1507 1529 0 +17.26(+1.14%)
Feb 21, 2013 1505 1528 1504 1512 0 +8.86(+0.59%)
Feb 20, 2013 1514 1526 1502 1503 0 -1.73(-0.11%)
Feb 15, 2013 1505 1505 1505 0 -3.95(-0.26%)
Feb 14, 2013 1508 1539 1503 1509 0 +1.47(+0.10%)
Feb 13, 2013 1510 1527 1497 1508 0 -2.16(-0.14%)
Feb 12, 2013 1528 1533 1502 1510 0 -18.99(-1.24%)
Feb 11, 2013 1527 1539 1518 1529 0 +3.07(+0.20%)
Feb 08, 2013 1531 1543 1516 1526 0 -3.45(-0.23%)
Feb 07, 2013 1481 1534 1477 1529 0 +51.85(+3.51%)
Feb 06, 2013 1465 1495 1460 1477 0 +14.19(+0.97%)
Feb 04, 2013 1486 1490 1459 1463 0 -28.56(-1.91%)
Feb 01, 2013 1479 1504 1469 1492 0 +23.56(+1.60%)
Jan 31, 2013 1462 1480 1448 1468 0 +6.78(+0.46%)
Jan 30, 2013 1477 1485 1454 1461 0 -20.19(-1.36%)
Jan 29, 2013 1477 1486 1470 1481 0 +9.46(+0.64%)
Jan 28, 2013 1457 1474 1439 1472 0 +21.05(+1.45%)
Jan 25, 2013 1474 1478 1439 1451 0 -17.04(-1.16%)
Jan 24, 2013 1449 1471 1432 1468 0 +25.16(+1.74%)
Jan 23, 2013 1454 1459 1432 1443 0 -9.56(-0.66%)
Jan 22, 2013 1440 1455 1434 1452 0 +15.99(+1.11%)
Jan 18, 2013 1436 1436 1436 0 +15.93(+1.12%)
Jan 17, 2013 1405 1428 1403 1420 0 +24.23(+1.74%)
Jan 16, 2013 1400 1410 1384 1396 0 -8.14(-0.58%)
Jan 15, 2013 1399 1409 1387 1404 0 +3.78(+0.27%)
Jan 14, 2013 1400 1406 1393 1401 0 +0.06(+0.00%)
Jan 12, 2013 1407 1409 1381 1401 0 +0.00(+0.00%)
Jan 11, 2013 1407 1409 1381 1401 0 -0.53(-0.04%)
Jan 10, 2013 1406 1417 1383 1401 0 -10.59(-0.75%)
Jan 09, 2013 1407 1415 1396 1412 0 +10.35(+0.74%)
Jan 08, 2013 1398 1416 1383 1401 0 +7.32(+0.53%)
Jan 07, 2013 1408 1420 1384 1394 0 -16.96(-1.20%)
Jan 04, 2013 1441 1445 1405 1411 0 -20.99(-1.47%)
Jan 03, 2013 1449 1454 1419 1432 0 -13.91(-0.96%)
Jan 02, 2013 1411 1448 1373 1446 0 +72.80(+5.30%)
Dec 31, 2012 1373 1373 1373 0 +19.87(+1.47%)
Dec 28, 2012 1360 1376 1349 1353 0 -14.96(-1.09%)
Dec 27, 2012 1364 1373 1337 1368 0 +5.76(+0.42%)
Dec 26, 2012 1377 1390 1352 1362 0 -14.79(-1.07%)
Dec 24, 2012 1377 1377 1377 0 -29.42(-2.09%)
Dec 21, 2012 1379 1408 1365 1407 0 +15.58(+1.12%)
Dec 20, 2012 1380 1407 1372 1391 0 +14.49(+1.05%)
Dec 19, 2012 1360 1396 1349 1377 0 +19.34(+1.43%)
Dec 18, 2012 1348 1365 1332 1357 0 +12.23(+0.91%)
Dec 17, 2012 1347 1354 1332 1345 0 +1.02(+0.08%)
Dec 14, 2012 1325 1352 1319 1344 0 +13.46(+1.01%)
Dec 13, 2012 1323 1338 1311 1330 0 +7.63(+0.58%)
Dec 12, 2012 1348 1351 1321 1323 0 -21.32(-1.59%)
Dec 11, 2012 1343 1349 1324 1344 0 +10.21(+0.77%)
Dec 10, 2012 1338 1353 1315 1334 0 -3.74(-0.28%)
Dec 07, 2012 1344 1354 1318 1338 0 +2.22(+0.17%)
Dec 06, 2012 1343 1345 1325 1335 0 -6.27(-0.47%)
Dec 05, 2012 1350 1356 1333 1342 0 -6.05(-0.45%)
Dec 04, 2012 1341 1353 1335 1348 0 +3.25(+0.24%)
Nov 30, 2012 1361 1361 1333 1345 0 -11.89(-0.88%)
Nov 29, 2012 1363 1373 1349 1356 0 -3.71(-0.27%)
Nov 28, 2012 1334 1360 1315 1360 0 +15.21(+1.13%)
Nov 27, 2012 1333 1354 1326 1345 0 +13.79(+1.04%)
Nov 26, 2012 1337 1344 1316 1331 0 -10.46(-0.78%)
Nov 24, 2012 1304 1342 1300 1342 0 +0.00(+0.00%)
Nov 23, 2012 1304 1342 1300 1342 0 +43.70(+3.37%)
Nov 21, 2012 1298 1298 1298 0 +6.44(+0.50%)
Nov 20, 2012 1300 1305 1283 1291 0 -10.07(-0.77%)
Nov 19, 2012 1290 1311 1283 1302 0 +21.68(+1.69%)
Nov 16, 2012 1225 1282 1218 1280 0 +51.26(+4.17%)
Nov 15, 2012 1232 1244 1208 1229 0 -8.53(-0.69%)
Nov 14, 2012 1267 1284 1228 1237 0 -30.21(-2.38%)
Nov 13, 2012 1269 1281 1258 1267 0 -6.26(-0.49%)
Nov 12, 2012 1284 1296 1261 1274 0 -9.84(-0.77%)
Nov 09, 2012 1279 1296 1262 1283 0 -1.84(-0.14%)
Nov 08, 2012 1286 1298 1269 1285 0 +0.15(+0.01%)
Nov 07, 2012 1330 1346 1271 1285 0 -50.52(-3.78%)
Nov 06, 2012 1319 1340 1307 1336 0 +28.80(+2.20%)
Nov 05, 2012 1308 1318 1294 1307 0 +3.25(+0.25%)
Nov 02, 2012 1353 1353 1300 1304 0 -41.28(-3.07%)
Nov 01, 2012 1323 1362 1300 1345 0 +27.99(+2.13%)
Oct 31, 2012 1275 1331 1264 1317 0 -8.20(-0.62%)
Oct 26, 2012 1325 1325 1325 0 -0.93(-0.07%)
Oct 25, 2012 1319 1333 1308 1326 0 +19.28(+1.48%)
Oct 24, 2012 1322 1323 1294 1307 0 -12.00(-0.91%)
Oct 23, 2012 1315 1326 1292 1319 0 -2.38(-0.18%)
Oct 19, 2012 1346 1352 1304 1321 0 -31.31(-2.32%)
Oct 18, 2012 1379 1383 1346 1352 0 -29.78(-2.15%)
Oct 17, 2012 1380 1394 1362 1382 0 +5.23(+0.38%)
Oct 16, 2012 1375 1382 1354 1377 0 +8.96(+0.65%)
Oct 15, 2012 1350 1375 1346 1368 0 +17.50(+1.30%)
Oct 12, 2012 1361 1364 1339 1351 0 -7.07(-0.52%)
Oct 11, 2012 1368 1370 1347 1358 0 -1.62(-0.12%)
Oct 10, 2012 1360 1374 1347 1359 0 +2.43(+0.18%)
Oct 09, 2012 1381 1384 1353 1357 0 -24.35(-1.76%)
Oct 08, 2012 1379 1394 1370 1381 0 -1.26(-0.09%)
Oct 06, 2012 1402 1414 1379 1382 0 +0.00(+0.00%)
Oct 05, 2012 1402 1414 1379 1382 0 -12.52(-0.90%)
Oct 04, 2012 1384 1399 1375 1395 0 +2.90(+0.21%)
Oct 03, 2012 1390 1409 1363 1392 0 +2.77(+0.20%)
Oct 02, 2012 1390 1395 1376 1389 0 +6.22(+0.45%)
Oct 01, 2012 1359 1387 1358 1383 0 +21.37(+1.57%)
Sep 28, 2012 1366 1371 1357 1362 0 -9.55(-0.70%)
Sep 27, 2012 1368 1376 1351 1371 0 +6.42(+0.47%)
Sep 26, 2012 1351 1378 1333 1365 0 +12.11(+0.90%)
Sep 25, 2012 1364 1373 1346 1353 0 -8.64(-0.63%)
Sep 24, 2012 1357 1370 1347 1361 0 +4.36(+0.32%)
Sep 21, 2012 1367 1387 1354 1357 0 +5.94(+0.44%)
Sep 20, 2012 1330 1356 1321 1351 0 +19.84(+1.49%)
Sep 19, 2012 1332 1340 1322 1331 0 -0.42(-0.03%)
Sep 18, 2012 1319 1333 1316 1332 0 +12.85(+0.97%)
Sep 17, 2012 1309 1328 1301 1319 0 +9.07(+0.69%)
Sep 14, 2012 1315 1325 1288 1310 0 +2.89(+0.22%)
Sep 13, 2012 1288 1323 1282 1307 0 +20.45(+1.59%)
Sep 12, 2012 1293 1299 1273 1286 0 +0.75(+0.06%)
Sep 11, 2012 1283 1298 1270 1286 0 +5.84(+0.46%)
Sep 10, 2012 1281 1288 1271 1280 0 +0.75(+0.06%)
Sep 07, 2012 1305 1308 1269 1279 0 -18.96(-1.46%)
Sep 06, 2012 1292 1310 1283 1298 0 +12.96(+1.01%)
Sep 05, 2012 1284 1290 1272 1285 0 +7.56(+0.59%)
Sep 04, 2012 1264 1285 1255 1277 0 +17.89(+1.42%)
Aug 31, 2012 1260 1260 1260 0 -0.33(-0.03%)
Aug 30, 2012 1278 1281 1259 1260 0 -23.05(-1.80%)
Aug 29, 2012 1283 1298 1275 1283 0 +15.66(+1.24%)
Aug 27, 2012 1272 1279 1263 1267 0 -1.36(-0.11%)
Aug 24, 2012 1266 1275 1257 1269 0 +1.73(+0.14%)
Aug 23, 2012 1257 1277 1251 1267 0 +13.29(+1.06%)
Aug 22, 2012 1285 1288 1242 1254 0 -31.32(-2.44%)
Aug 21, 2012 1285 1305 1278 1285 0 +8.52(+0.67%)
Aug 20, 2012 1287 1288 1269 1276 0 -8.42(-0.66%)
Aug 17, 2012 1257 1288 1252 1285 0 +26.29(+2.09%)
Aug 16, 2012 1242 1260 1231 1259 0 +17.84(+1.44%)
Aug 15, 2012 1230 1244 1227 1241 0 +7.98(+0.65%)
Aug 14, 2012 1243 1250 1223 1233 0 -2.76(-0.22%)
Aug 13, 2012 1257 1264 1225 1235 0 -15.69(-1.25%)
Aug 11, 2012 1241 1254 1237 1251 0 +0.00(+0.00%)
Aug 10, 2012 1241 1254 1237 1251 0 +8.72(+0.70%)
Aug 09, 2012 1233 1250 1219 1242 0 +12.95(+1.05%)
Aug 08, 2012 1223 1250 1208 1229 0 +5.41(+0.44%)
Aug 07, 2012 1229 1237 1218 1224 0 +0.82(+0.07%)
Aug 06, 2012 1236 1255 1221 1223 0 -13.10(-1.06%)
Aug 03, 2012 1216 1248 1195 1236 0 +36.87(+3.07%)
Aug 02, 2012 1222 1234 1197 1199 0 -23.90(-1.95%)
Aug 01, 2012 1254 1262 1223 1223 0 -24.41(-1.96%)
Jul 31, 2012 1244 1263 1239 1248 0 +0.82(+0.07%)
Jul 30, 2012 1239 1252 1237 1247 0 +8.42(+0.68%)
Jul 27, 2012 1207 1247 1205 1239 0 +30.67(+2.54%)
Jul 26, 2012 1216 1226 1203 1208 0 +3.61(+0.30%)
Jul 25, 2012 1231 1232 1197 1204 0 -24.42(-1.99%)
Jul 24, 2012 1260 1260 1220 1229 0 -25.90(-2.06%)
Jul 23, 2012 1277 1278 1252 1255 0 -34.49(-2.68%)
Jul 20, 2012 1280 1294 1276 1289 0 +5.62(+0.44%)
Jul 19, 2012 1287 1302 1271 1283 0 -2.96(-0.23%)
Jul 18, 2012 1285 1290 1281 1286 0 +1.99(+0.15%)
Jul 17, 2012 1293 1296 1275 1284 0 -5.01(-0.39%)
Jul 16, 2012 1297 1303 1289 1289 0 -8.75(-0.67%)
Jul 14, 2012 1289 1304 1282 1298 0 +0.00(+0.00%)
Jul 13, 2012 1289 1304 1282 1298 0 +12.62(+0.98%)
Jul 12, 2012 1287 1295 1271 1286 0 -5.35(-0.41%)
Jul 11, 2012 1293 1298 1286 1291 0 +0.76(+0.06%)
Jul 10, 2012 1301 1305 1281 1290 0 -6.62(-0.51%)
Jul 09, 2012 1298 1305 1291 1297 0 +1.61(+0.12%)
Jul 06, 2012 1295 1304 1294 1295 0 -6.91(-0.53%)
Jul 05, 2012 1298 1309 1294 1302 0 -9.61(-0.73%)
Jul 03, 2012 1312 1312 1312 0 +8.48(+0.65%)
Jul 02, 2012 1283 1312 1278 1303 0 +22.63(+1.77%)
Jun 30, 2012 1289 1293 1277 1281 0 +0.00(+0.00%)
Jun 29, 2012 1289 1293 1277 1281 0 +2.49(+0.19%)
Jun 28, 2012 1259 1279 1247 1278 0 +13.39(+1.06%)
Jun 27, 2012 1254 1269 1248 1265 0 +11.51(+0.92%)
Jun 26, 2012 1264 1269 1246 1253 0 -12.10(-0.96%)
Jun 25, 2012 1263 1276 1255 1265 0 -9.02(-0.71%)
Jun 22, 2012 1272 1276 1263 1274 0 +7.79(+0.62%)
Jun 21, 2012 1275 1281 1257 1267 0 -6.66(-0.52%)
Jun 20, 2012 1286 1293 1271 1273 0 -12.04(-0.94%)
Jun 19, 2012 1255 1292 1251 1285 0 +33.37(+2.67%)
Jun 18, 2012 1244 1258 1240 1252 0 +5.88(+0.47%)
Jun 15, 2012 1254 1265 1242 1246 0 -10.53(-0.84%)
Jun 14, 2012 1232 1265 1229 1257 0 +29.56(+2.41%)
Jun 13, 2012 1218 1249 1218 1227 0 +12.91(+1.06%)
Jun 12, 2012 1218 1232 1200 1214 0 -1.17(-0.10%)
Jun 11, 2012 1227 1253 1208 1215 0 -0.77(-0.06%)
Jun 08, 2012 1200 1227 1194 1216 0 +14.78(+1.23%)
Jun 07, 2012 1221 1232 1193 1201 0 -11.03(-0.91%)
Jun 06, 2012 1194 1215 1192 1212 0 +24.25(+2.04%)
Jun 05, 2012 1166 1195 1158 1188 0 +16.76(+1.43%)
Jun 04, 2012 1170 1175 1160 1171 0 +5.03(+0.43%)
Jun 02, 2012 1203 1204 1164 1166 0 +0.00(+0.00%)
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.