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 (%)
Jul 29, 2016 1458 1482 1453 1473 0 +23.83(+1.64%)
Jul 28, 2016 1452 1459 1449 1449 0 -2.98(-0.21%)
Jul 27, 2016 1463 1463 1445 1452 0 -2.73(-0.19%)
Jul 26, 2016 1478 1478 1452 1455 0 -17.88(-1.21%)
Jul 25, 2016 1476 1478 1459 1472 0 +0.50(+0.03%)
Jul 22, 2016 1476 1482 1470 1472 0 -4.97(-0.34%)
Jul 21, 2016 1490 1490 1471 1477 0 -8.69(-0.58%)
Jul 20, 2016 1503 1503 1485 1486 0 -11.42(-0.76%)
Jul 19, 2016 1499 1501 1489 1497 0 -3.72(-0.25%)
Jul 18, 2016 1490 1504 1490 1501 0 +9.93(+0.67%)
Jul 15, 2016 1502 1505 1482 1491 0 -3.23(-0.22%)
Jul 14, 2016 1498 1504 1494 1494 0 +2.24(+0.15%)
Jul 13, 2016 1491 1497 1482 1492 0 +5.46(+0.37%)
Jul 12, 2016 1455 1491 1446 1486 0 +34.76(+2.39%)
Jul 11, 2016 1444 1452 1432 1452 0 +7.70(+0.53%)
Jul 08, 2016 1444 1450 1418 1444 0 +22.35(+1.57%)
Jul 07, 2016 1425 1431 1417 1422 0 -13.16(-0.92%)
Jul 06, 2016 1435 1435 1435 1435 0 +18.37(+1.30%)
Jul 05, 2016 1411 1423 1397 1416 0 +7.45(+0.53%)
Jul 01, 2016 1409 1409 1409 1409 0 -24.83(-1.73%)
Jun 30, 2016 1380 1434 1380 1434 0 +51.89(+3.76%)
Jun 29, 2016 1383 1389 1369 1382 0 +4.97(+0.36%)
Jun 28, 2016 1379 1384 1365 1377 0 +6.46(+0.47%)
Jun 27, 2016 1365 1373 1350 1370 0 +0.49(+0.04%)
Jun 24, 2016 1344 1376 1341 1370 0 -8.19(-0.59%)
Jun 23, 2016 1382 1382 1369 1378 0 +15.89(+1.17%)
Jun 22, 2016 1362 1378 1361 1362 0 +2.48(+0.18%)
Jun 21, 2016 1367 1367 1352 1360 0 -5.46(-0.40%)
Jun 20, 2016 1374 1387 1360 1365 0 +8.44(+0.62%)
Jun 17, 2016 1382 1382 1350 1357 0 -22.84(-1.66%)
Jun 16, 2016 1368 1385 1362 1380 0 +6.21(+0.45%)
Jun 15, 2016 1376 1390 1371 1373 0 -6.96(-0.50%)
Jun 14, 2016 1365 1381 1357 1380 0 +10.43(+0.76%)
Jun 13, 2016 1371 1387 1364 1370 0 -7.20(-0.52%)
Jun 10, 2016 1374 1383 1363 1377 0 -5.96(-0.43%)
Jun 09, 2016 1377 1387 1343 1383 0 -1.74(-0.13%)
Jun 08, 2016 1370 1391 1370 1385 0 +13.16(+0.96%)
Jun 07, 2016 1392 1392 1367 1372 0 -18.87(-1.36%)
Jun 06, 2016 1380 1397 1371 1390 0 +10.43(+0.76%)
Jun 03, 2016 1378 1384 1371 1380 0 -1.24(-0.09%)
Jun 02, 2016 1387 1387 1370 1381 0 -9.93(-0.71%)
Jun 01, 2016 1357 1397 1349 1391 0 +33.02(+2.43%)
May 31, 2016 1384 1389 1344 1358 0 -21.10(-1.53%)
May 27, 2016 1379 1379 1379 1379 0 -5.96(-0.43%)
May 26, 2016 1415 1424 1382 1385 0 -30.79(-2.17%)
May 25, 2016 1365 1431 1353 1416 0 +45.19(+3.30%)
May 24, 2016 1365 1383 1356 1371 0 +13.66(+1.01%)
May 23, 2016 1350 1361 1338 1357 0 +10.42(+0.77%)
May 20, 2016 1345 1353 1337 1347 0 +3.48(+0.26%)
May 19, 2016 1350 1362 1339 1343 0 -14.40(-1.06%)
May 18, 2016 1350 1373 1339 1358 0 +5.46(+0.40%)
May 17, 2016 1370 1381 1346 1352 0 -25.08(-1.82%)
May 16, 2016 1366 1388 1356 1377 0 +6.71(+0.49%)
May 13, 2016 1384 1390 1369 1371 0 -16.14(-1.16%)
May 12, 2016 1397 1408 1375 1387 0 -9.93(-0.71%)
May 11, 2016 1408 1409 1394 1397 0 -10.93(-0.78%)
May 10, 2016 1381 1409 1380 1408 0 +32.53(+2.37%)
May 09, 2016 1390 1399 1375 1375 0 -14.65(-1.05%)
May 06, 2016 1368 1390 1366 1390 0 +15.14(+1.10%)
May 05, 2016 1368 1390 1359 1375 0 +7.95(+0.58%)
May 04, 2016 1358 1373 1342 1367 0 +0.00(+0.00%)
May 03, 2016 1364 1384 1350 1367 0 -8.69(-0.63%)
May 02, 2016 1357 1386 1348 1375 0 +20.86(+1.54%)
Apr 29, 2016 1342 1369 1341 1354 0 +8.19(+0.61%)
Apr 28, 2016 1354 1370 1335 1346 0 -10.92(-0.80%)
Apr 27, 2016 1365 1375 1337 1357 0 -5.96(-0.44%)
Apr 26, 2016 1354 1365 1346 1363 0 +14.40(+1.07%)
Apr 25, 2016 1331 1350 1328 1349 0 +15.14(+1.14%)
Apr 22, 2016 1331 1336 1323 1334 0 +5.72(+0.43%)
Apr 21, 2016 1340 1346 1325 1328 0 -14.16(-1.06%)
Apr 20, 2016 1333 1361 1327 1342 0 +6.71(+0.50%)
Apr 19, 2016 1340 1344 1329 1335 0 -0.75(-0.06%)
Apr 18, 2016 1328 1345 1326 1336 0 +8.44(+0.64%)
Apr 15, 2016 1328 1340 1318 1328 0 +0.50(+0.04%)
Apr 14, 2016 1330 1340 1324 1327 0 -1.24(-0.09%)
Apr 13, 2016 1345 1354 1316 1328 0 -7.45(-0.56%)
Apr 12, 2016 1299 1348 1298 1336 0 +36.50(+2.81%)
Apr 11, 2016 1317 1329 1299 1299 0 -26.32(-1.99%)
Apr 08, 2016 1375 1375 1319 1326 0 -40.72(-2.98%)
Apr 07, 2016 1375 1384 1362 1366 0 -33.52(-2.39%)
Apr 06, 2016 1390 1405 1387 1400 0 +9.93(+0.71%)
Apr 05, 2016 1399 1409 1386 1390 0 -16.88(-1.20%)
Apr 04, 2016 1418 1420 1391 1407 0 -11.92(-0.84%)
Apr 01, 2016 1400 1419 1397 1419 0 +8.19(+0.58%)
Mar 31, 2016 1420 1428 1410 1411 0 -9.68(-0.68%)
Mar 30, 2016 1429 1435 1406 1420 0 -1.74(-0.12%)
Mar 29, 2016 1394 1423 1384 1422 0 +26.07(+1.87%)
Mar 28, 2016 1387 1406 1387 1396 0 +9.93(+0.72%)
Mar 24, 2016 1386 1386 1386 1386 0 +11.92(+0.87%)
Mar 23, 2016 1388 1398 1373 1374 0 -13.16(-0.95%)
Mar 22, 2016 1390 1402 1383 1387 0 -11.92(-0.85%)
Mar 21, 2016 1380 1402 1377 1399 0 +14.90(+1.08%)
Mar 18, 2016 1397 1397 1383 1384 0 -6.70(-0.48%)
Mar 17, 2016 1379 1399 1373 1391 0 +14.40(+1.05%)
Mar 16, 2016 1353 1392 1351 1377 0 +20.36(+1.50%)
Mar 15, 2016 1350 1364 1340 1356 0 -1.74(-0.13%)
Mar 14, 2016 1375 1380 1357 1358 0 -20.11(-1.46%)
Mar 11, 2016 1381 1383 1369 1378 0 +5.71(+0.42%)
Mar 10, 2016 1382 1383 1364 1372 0 -5.46(-0.40%)
Mar 09, 2016 1365 1383 1356 1378 0 +13.65(+1.00%)
Mar 08, 2016 1371 1372 1359 1364 0 -12.41(-0.90%)
Mar 07, 2016 1373 1390 1368 1377 0 -1.24(-0.09%)
Mar 04, 2016 1371 1390 1366 1378 0 +5.96(+0.43%)
Mar 03, 2016 1356 1379 1344 1372 0 +15.39(+1.13%)
Mar 02, 2016 1361 1361 1336 1356 0 -7.94(-0.58%)
Mar 01, 2016 1360 1371 1346 1364 0 +11.67(+0.86%)
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%)
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.