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 31, 2017 1584 1608 1557 1588 0 -1.24(-0.08%)
Jul 28, 2017 1602 1611 1518 1589 0 -14.90(-0.93%)
Jul 27, 2017 1602 1613 1583 1604 0 +2.48(+0.15%)
Jul 26, 2017 1600 1615 1595 1602 0 +3.73(+0.23%)
Jul 25, 2017 1594 1608 1592 1598 0 +3.72(+0.23%)
Jul 24, 2017 1595 1609 1582 1594 0 -1.24(-0.08%)
Jul 21, 2017 1628 1631 1594 1595 0 -21.10(-1.31%)
Jul 20, 2017 1625 1636 1619 1616 0 -9.94(-0.61%)
Jul 19, 2017 1597 1626 1590 1626 0 +38.49(+2.42%)
Jul 18, 2017 1600 1603 1579 1588 0 -18.62(-1.16%)
Jul 17, 2017 1593 1619 1590 1607 0 +16.14(+1.01%)
Jul 14, 2017 1587 1598 1582 1590 0 +9.93(+0.63%)
Jul 13, 2017 1608 1608 1577 1580 0 -26.07(-1.62%)
Jul 12, 2017 1589 1619 1588 1607 0 +19.86(+1.25%)
Jul 11, 2017 1561 1590 1559 1587 0 +24.83(+1.59%)
Jul 10, 2017 1575 1575 1561 1562 0 -14.90(-0.94%)
Jul 07, 2017 1559 1578 1558 1577 0 +16.14(+1.03%)
Jul 06, 2017 1571 1577 1544 1561 0 -28.55(-1.80%)
Jul 05, 2017 1597 1608 1577 1589 0 -7.45(-0.47%)
Jul 03, 2017 1605 1613 1583 1597 0 -9.93(-0.62%)
Jun 30, 2017 1580 1623 1580 1607 0 +23.59(+1.49%)
Jun 29, 2017 1610 1610 1568 1583 0 -32.28(-2.00%)
Jun 28, 2017 1621 1634 1613 1615 0 +1.24(+0.08%)
Jun 27, 2017 1615 1629 1613 1614 0 -1.24(-0.08%)
Jun 26, 2017 1616 1631 1613 1615 0 -1.24(-0.08%)
Jun 23, 2017 1614 1635 1614 1616 0 +2.48(+0.15%)
Jun 22, 2017 1624 1626 1613 1614 0 -7.45(-0.46%)
Jun 21, 2017 1640 1644 1619 1621 0 -18.62(-1.14%)
Jun 20, 2017 1659 1659 1638 1640 0 -19.87(-1.20%)
Jun 19, 2017 1654 1665 1641 1660 0 +12.42(+0.75%)
Jun 16, 2017 1647 1660 1626 1647 0 -16.14(-0.97%)
Jun 15, 2017 1633 1679 1633 1664 0 +16.14(+0.98%)
Jun 14, 2017 1644 1652 1627 1647 0 +4.96(+0.30%)
Jun 13, 2017 1636 1652 1623 1643 0 +7.45(+0.46%)
Jun 12, 2017 1659 1679 1630 1635 0 -26.07(-1.57%)
Jun 09, 2017 1679 1679 1656 1661 0 -16.14(-0.96%)
Jun 08, 2017 1674 1695 1659 1677 0 +4.97(+0.30%)
Jun 07, 2017 1659 1677 1659 1672 0 +11.17(+0.67%)
Jun 06, 2017 1664 1669 1649 1661 0 -2.48(-0.15%)
Jun 05, 2017 1681 1688 1664 1664 0 -21.11(-1.25%)
Jun 02, 2017 1665 1705 1665 1685 0 +23.59(+1.42%)
Jun 01, 2017 1647 1667 1639 1661 0 +12.42(+0.75%)
May 31, 2017 1640 1652 1628 1649 0 +8.69(+0.53%)
May 30, 2017 1624 1641 1616 1640 0 +8.69(+0.53%)
May 26, 2017 1620 1634 1609 1631 0 +3.72(+0.23%)
May 25, 2017 1651 1660 1616 1628 0 -17.38(-1.06%)
May 24, 2017 1693 1702 1592 1645 0 -64.56(-3.78%)
May 23, 2017 1733 1736 1701 1710 0 -16.14(-0.94%)
May 22, 2017 1728 1743 1702 1726 0 +1.24(+0.07%)
May 19, 2017 1724 1742 1708 1724 0 +1.25(+0.07%)
May 18, 2017 1727 1738 1717 1723 0 -9.94(-0.57%)
May 17, 2017 1782 1789 1715 1733 0 -48.42(-2.72%)
May 16, 2017 1805 1823 1768 1782 0 -19.86(-1.10%)
May 15, 2017 1777 1806 1777 1801 0 +28.56(+1.61%)
May 12, 2017 1769 1777 1747 1773 0 +3.72(+0.21%)
May 11, 2017 1778 1789 1768 1769 0 -14.90(-0.84%)
May 10, 2017 1779 1788 1760 1784 0 +4.97(+0.28%)
May 09, 2017 1810 1815 1774 1779 0 -28.56(-1.58%)
May 08, 2017 1806 1824 1805 1808 0 +0.00(+0.00%)
May 05, 2017 1782 1808 1779 1808 0 +33.52(+1.89%)
May 04, 2017 1767 1779 1767 1774 0 +8.69(+0.49%)
May 03, 2017 1785 1786 1759 1765 0 -28.55(-1.59%)
May 02, 2017 1799 1811 1792 1794 0 -6.21(-0.34%)
May 01, 2017 1831 1831 1795 1800 0 -23.59(-1.29%)
Apr 28, 2017 1861 1864 1823 1824 0 -34.76(-1.87%)
Apr 27, 2017 1864 1871 1859 1859 0 -1.24(-0.07%)
Apr 26, 2017 1872 1878 1859 1860 0 -17.38(-0.93%)
Apr 25, 2017 1857 1880 1852 1877 0 +23.59(+1.27%)
Apr 24, 2017 1847 1862 1839 1854 0 +23.59(+1.29%)
Apr 21, 2017 1837 1840 1816 1830 0 -13.66(-0.74%)
Apr 20, 2017 1835 1845 1826 1844 0 +13.66(+0.75%)
Apr 19, 2017 1839 1845 1816 1830 0 -7.45(-0.41%)
Apr 18, 2017 1799 1839 1796 1837 0 +34.76(+1.93%)
Apr 17, 2017 1764 1803 1763 1803 0 +40.97(+2.33%)
Apr 13, 2017 1773 1773 1749 1762 0 -11.17(-0.63%)
Apr 12, 2017 1768 1773 1752 1773 0 +3.72(+0.21%)
Apr 11, 2017 1744 1770 1737 1769 0 +24.83(+1.42%)
Apr 10, 2017 1744 1757 1738 1744 0 +4.97(+0.29%)
Apr 07, 2017 1737 1753 1729 1739 0 -2.49(-0.14%)
Apr 06, 2017 1727 1743 1719 1742 0 +0.00(+0.00%)
Apr 05, 2017 1765 1765 1738 1742 0 -21.10(-1.20%)
Apr 04, 2017 1746 1765 1743 1763 0 +17.38(+1.00%)
Apr 03, 2017 1758 1760 1721 1746 0 -11.18(-0.64%)
Mar 31, 2017 1755 1772 1752 1757 0 -2.48(-0.14%)
Mar 30, 2017 1780 1783 1752 1759 0 -17.38(-0.98%)
Mar 29, 2017 1752 1779 1751 1777 0 +23.59(+1.35%)
Mar 28, 2017 1748 1757 1742 1753 0 +0.00(+0.00%)
Mar 27, 2017 1712 1754 1712 1753 0 +33.52(+1.95%)
Mar 24, 2017 1749 1758 1713 1719 0 -24.83(-1.42%)
Mar 23, 2017 1716 1746 1715 1744 0 +24.83(+1.44%)
Mar 22, 2017 1711 1722 1696 1719 0 +12.42(+0.73%)
Mar 21, 2017 1738 1738 1705 1707 0 -29.80(-1.72%)
Mar 20, 2017 1739 1749 1707 1737 0 +0.00(+0.00%)
Mar 17, 2017 1700 1738 1687 1737 0 +48.42(+2.87%)
Mar 16, 2017 1696 1698 1647 1688 0 -7.45(-0.44%)
Mar 15, 2017 1666 1706 1661 1696 0 +34.76(+2.09%)
Mar 14, 2017 1669 1670 1647 1661 0 -9.93(-0.59%)
Mar 13, 2017 1671 1687 1662 1671 0 -3.73(-0.22%)
Mar 10, 2017 1676 1680 1662 1675 0 +11.18(+0.67%)
Mar 09, 2017 1656 1677 1655 1664 0 +3.72(+0.22%)
Mar 08, 2017 1655 1667 1650 1660 0 +11.18(+0.68%)
Mar 07, 2017 1644 1662 1636 1649 0 +3.72(+0.23%)
Mar 06, 2017 1672 1674 1641 1645 0 -29.80(-1.78%)
Mar 03, 2017 1661 1675 1655 1675 0 +8.69(+0.52%)
Mar 02, 2017 1705 1705 1662 1666 0 -42.21(-2.47%)
Mar 01, 2017 1697 1718 1682 1708 0 +27.32(+1.63%)
Feb 28, 2017 1729 1731 1680 1681 0 -50.91(-2.94%)
Feb 27, 2017 1722 1736 1710 1732 0 +14.89(+0.87%)
Feb 24, 2017 1705 1718 1688 1717 0 +8.70(+0.51%)
Feb 23, 2017 1711 1720 1696 1708 0 +0.00(+0.00%)
Feb 22, 2017 1710 1720 1701 1708 0 +2.48(+0.15%)
Feb 21, 2017 1680 1724 1667 1706 0 +29.79(+1.78%)
Feb 17, 2017 1676 1676 1676 1676 0 -45.93(-2.67%)
Feb 16, 2017 1749 1754 1702 1722 0 -27.31(-1.56%)
Feb 15, 2017 1751 1759 1729 1749 0 -12.42(-0.70%)
Feb 14, 2017 1772 1790 1757 1762 0 -24.83(-1.39%)
Feb 13, 2017 1867 1880 1784 1787 0 -78.22(-4.19%)
Feb 10, 2017 1918 1919 1850 1865 0 -68.28(-3.53%)
Feb 09, 2017 2019 2055 1931 1933 0 -86.90(-4.30%)
Feb 08, 2017 1818 2070 1818 2020 0 +270.65(+15.47%)
Feb 07, 2017 1744 1760 1731 1749 0 +1.24(+0.07%)
Feb 06, 2017 1734 1772 1734 1748 0 +4.96(+0.28%)
Feb 03, 2017 1720 1749 1713 1743 0 +28.56(+1.67%)
Feb 02, 2017 1713 1733 1700 1715 0 +6.21(+0.36%)
Feb 01, 2017 1688 1724 1672 1708 0 +19.86(+1.18%)
Jan 31, 2017 1804 1814 1688 1688 0 -127.88(-7.04%)
Jan 30, 2017 1836 1837 1787 1816 0 -22.34(-1.22%)
Jan 27, 2017 1864 1873 1835 1839 0 -23.59(-1.27%)
Jan 26, 2017 1917 1924 1842 1862 0 -50.90(-2.66%)
Jan 25, 2017 1908 1933 1904 1913 0 +3.72(+0.19%)
Jan 24, 2017 1881 1917 1881 1909 0 +36.00(+1.92%)
Jan 23, 2017 1861 1878 1851 1873 0 +11.18(+0.60%)
Jan 20, 2017 1841 1862 1830 1862 0 +32.28(+1.76%)
Jan 19, 2017 1800 1840 1798 1830 0 +38.48(+2.15%)
Jan 18, 2017 1720 1792 1718 1792 0 +65.80(+3.81%)
Jan 17, 2017 1667 1743 1664 1726 0 +69.53(+4.20%)
Jan 13, 2017 1656 1656 1656 1656 0 +12.41(+0.75%)
Jan 12, 2017 1635 1645 1607 1644 0 +3.73(+0.23%)
Jan 11, 2017 1636 1644 1626 1640 0 +3.72(+0.23%)
Jan 10, 2017 1616 1636 1604 1636 0 +21.11(+1.31%)
Jan 09, 2017 1599 1656 1595 1615 0 +23.59(+1.48%)
Jan 06, 2017 1585 1610 1574 1592 0 +6.21(+0.39%)
Jan 05, 2017 1585 1597 1578 1585 0 -13.66(-0.85%)
Jan 04, 2017 1587 1603 1583 1599 0 +17.38(+1.10%)
Jan 03, 2017 1589 1593 1572 1582 0 -1.24(-0.08%)
Dec 30, 2016 1583 1583 1583 1583 0 +14.90(+0.95%)
Dec 29, 2016 1558 1569 1557 1568 0 +12.41(+0.80%)
Dec 28, 2016 1562 1564 1542 1556 0 -9.93(-0.63%)
Dec 27, 2016 1563 1568 1553 1566 0 +2.48(+0.16%)
Dec 23, 2016 1563 1563 1563 1563 0 +12.42(+0.80%)
Dec 22, 2016 1564 1566 1543 1551 0 -12.42(-0.79%)
Dec 21, 2016 1582 1589 1561 1563 0 -18.62(-1.18%)
Dec 20, 2016 1575 1594 1558 1582 0 +7.45(+0.47%)
Dec 19, 2016 1554 1578 1549 1574 0 +18.62(+1.20%)
Dec 16, 2016 1537 1561 1533 1556 0 +24.83(+1.62%)
Dec 15, 2016 1501 1531 1495 1531 0 +23.59(+1.57%)
Dec 14, 2016 1530 1537 1501 1507 0 -17.38(-1.14%)
Dec 13, 2016 1513 1528 1499 1525 0 +18.62(+1.24%)
Dec 12, 2016 1508 1530 1491 1506 0 -6.21(-0.41%)
Dec 09, 2016 1502 1512 1492 1512 0 +9.94(+0.66%)
Dec 08, 2016 1477 1503 1470 1502 0 +24.83(+1.68%)
Dec 07, 2016 1444 1484 1441 1477 0 +36.00(+2.50%)
Dec 06, 2016 1400 1441 1398 1441 0 +45.94(+3.29%)
Dec 05, 2016 1392 1404 1383 1395 0 +8.69(+0.63%)
Dec 02, 2016 1366 1390 1362 1387 0 +24.83(+1.82%)
Dec 01, 2016 1358 1372 1357 1362 0 -4.97(-0.36%)
Nov 30, 2016 1371 1379 1359 1367 0 -3.72(-0.27%)
Nov 29, 2016 1357 1376 1357 1371 0 +11.17(+0.82%)
Nov 28, 2016 1354 1368 1341 1359 0 +7.45(+0.55%)
Nov 25, 2016 1361 1368 1347 1352 0 -4.97(-0.37%)
Nov 23, 2016 1357 1357 1357 1357 0 +1.25(+0.09%)
Nov 22, 2016 1364 1374 1350 1356 0 -1.25(-0.09%)
Nov 21, 2016 1361 1367 1348 1357 0 +7.45(+0.55%)
Nov 18, 2016 1361 1366 1347 1350 0 -6.20(-0.46%)
Nov 17, 2016 1359 1374 1354 1356 0 -3.73(-0.27%)
Nov 16, 2016 1347 1362 1345 1359 0 +12.42(+0.92%)
Nov 15, 2016 1361 1367 1335 1347 0 -11.18(-0.82%)
Nov 14, 2016 1366 1378 1354 1358 0 +3.73(+0.28%)
Nov 11, 2016 1337 1378 1323 1354 0 +13.65(+1.02%)
Nov 10, 2016 1435 1438 1338 1341 0 -80.69(-5.68%)
Nov 09, 2016 1351 1409 1351 1422 0 +59.59(+4.38%)
Nov 08, 2016 1353 1372 1351 1362 0 +6.21(+0.46%)
Nov 07, 2016 1343 1361 1341 1356 0 +31.03(+2.34%)
Nov 04, 2016 1333 1342 1325 1325 0 -12.41(-0.93%)
Nov 03, 2016 1341 1348 1333 1337 0 +2.48(+0.19%)
Nov 02, 2016 1342 1348 1330 1335 0 -4.96(-0.37%)
Nov 01, 2016 1348 1356 1326 1340 0 -6.21(-0.46%)
Oct 31, 2016 1331 1346 1325 1346 0 +18.62(+1.40%)
Oct 28, 2016 1317 1332 1317 1327 0 +7.45(+0.56%)
Oct 27, 2016 1332 1341 1301 1320 0 -9.93(-0.75%)
Oct 26, 2016 1353 1362 1322 1330 0 -32.28(-2.37%)
Oct 25, 2016 1383 1403 1350 1362 0 -33.52(-2.40%)
Oct 24, 2016 1389 1409 1379 1395 0 +13.65(+0.99%)
Oct 21, 2016 1376 1390 1376 1382 0 +4.97(+0.36%)
Oct 20, 2016 1381 1389 1371 1377 0 -8.69(-0.63%)
Oct 19, 2016 1387 1400 1373 1386 0 +6.21(+0.45%)
Oct 18, 2016 1388 1389 1376 1379 0 +1.24(+0.09%)
Oct 17, 2016 1376 1387 1374 1378 0 -3.73(-0.27%)
Oct 14, 2016 1402 1402 1376 1382 0 -7.45(-0.54%)
Oct 13, 2016 1403 1404 1388 1389 0 -17.38(-1.24%)
Oct 12, 2016 1394 1417 1387 1407 0 +12.42(+0.89%)
Oct 11, 2016 1405 1407 1381 1394 0 -7.45(-0.53%)
Oct 10, 2016 1399 1415 1395 1402 0 +13.16(+0.95%)
Oct 07, 2016 1389 1389 1381 1389 0 -25.82(-1.83%)
Oct 06, 2016 1407 1418 1399 1414 0 -7.45(-0.52%)
Oct 05, 2016 1431 1431 1416 1422 0 -6.21(-0.43%)
Oct 04, 2016 1434 1435 1422 1428 0 -12.66(-0.88%)
Sep 26, 2016 1460 1460 1440 1441 0 -18.87(-1.29%)
Sep 23, 2016 1444 1463 1421 1460 0 +9.18(+0.63%)
Sep 22, 2016 1425 1452 1423 1450 0 +34.76(+2.46%)
Sep 21, 2016 1398 1419 1395 1416 0 +23.35(+1.68%)
Sep 20, 2016 1399 1408 1390 1392 0 -0.75(-0.05%)
Sep 19, 2016 1396 1413 1388 1393 0 +4.22(+0.30%)
Sep 16, 2016 1396 1396 1383 1389 0 -6.70(-0.48%)
Sep 15, 2016 1376 1395 1373 1395 0 +17.38(+1.26%)
Sep 14, 2016 1397 1403 1376 1378 0 -14.15(-1.02%)
Sep 13, 2016 1417 1421 1380 1392 0 -25.58(-1.80%)
Sep 12, 2016 1422 1429 1406 1418 0 -10.43(-0.73%)
Sep 09, 2016 1473 1473 1428 1428 0 -54.87(-3.70%)
Sep 08, 2016 1497 1498 1477 1483 0 -13.66(-0.91%)
Sep 07, 2016 1496 1500 1482 1497 0 +1.24(+0.08%)
Sep 06, 2016 1497 1500 1485 1496 0 -3.72(-0.25%)
Sep 02, 2016 1499 1499 1499 1499 0 +19.12(+1.29%)
Sep 01, 2016 1498 1502 1475 1480 0 -13.91(-0.93%)
Aug 31, 2016 1500 1505 1490 1494 0 -8.94(-0.59%)
Aug 30, 2016 1506 1509 1499 1503 0 -2.73(-0.18%)
Aug 29, 2016 1511 1518 1504 1506 0 -2.48(-0.16%)
Aug 26, 2016 1521 1521 1500 1508 0 -9.44(-0.62%)
Aug 25, 2016 1511 1519 1502 1518 0 +5.22(+0.35%)
Aug 24, 2016 1501 1516 1498 1512 0 -1.74(-0.11%)
Aug 23, 2016 1516 1520 1509 1514 0 +6.21(+0.41%)
Aug 22, 2016 1493 1508 1487 1508 0 +17.13(+1.15%)
Aug 19, 2016 1495 1499 1486 1491 0 -3.73(-0.25%)
Aug 18, 2016 1491 1497 1485 1495 0 +5.96(+0.40%)
Aug 17, 2016 1479 1493 1479 1489 0 +6.21(+0.42%)
Aug 16, 2016 1477 1495 1473 1482 0 -0.99(-0.07%)
Aug 15, 2016 1497 1507 1480 1483 0 -13.91(-0.93%)
Aug 12, 2016 1504 1505 1495 1497 0 -6.70(-0.45%)
Aug 11, 2016 1513 1522 1500 1504 0 -3.23(-0.21%)
Aug 10, 2016 1501 1512 1497 1507 0 +5.96(+0.40%)
Aug 09, 2016 1498 1511 1491 1501 0 +2.48(+0.17%)
Aug 08, 2016 1511 1515 1491 1499 0 -13.16(-0.87%)
Aug 05, 2016 1440 1532 1440 1512 0 +75.98(+5.29%)
Aug 04, 2016 1452 1464 1428 1436 0 -19.12(-1.31%)
Aug 03, 2016 1476 1476 1440 1455 0 -22.09(-1.50%)
Aug 02, 2016 1484 1489 1472 1477 0 -1.00(-0.07%)
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.