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 (%)
Aug 31, 2010 1053 1082 1041 1053 0 -16.44(-1.54%)
Aug 30, 2010 1065 1083 1056 1070 0 +3.99(+0.37%)
Aug 27, 2010 1066 1078 1045 1066 0 +8.09(+0.77%)
Aug 26, 2010 1071 1085 1056 1057 0 -13.15(-1.23%)
Aug 25, 2010 1037 1072 1031 1071 0 +25.43(+2.43%)
Aug 24, 2010 1049 1062 1036 1045 0 -13.80(-1.30%)
Aug 23, 2010 1083 1090 1051 1059 0 -16.51(-1.54%)
Aug 20, 2010 1069 1081 1061 1076 0 +2.12(+0.20%)
Aug 19, 2010 1092 1095 1058 1073 0 -20.96(-1.92%)
Aug 18, 2010 1070 1110 1063 1094 0 +23.74(+2.22%)
Aug 17, 2010 1063 1082 1048 1071 0 +20.81(+1.98%)
Aug 16, 2010 1041 1059 1032 1050 0 +7.81(+0.75%)
Aug 13, 2010 1042 1067 1038 1042 0 -18.02(-1.70%)
Aug 12, 2010 1043 1067 1029 1060 0 +9.29(+0.88%)
Aug 11, 2010 1054 1073 1036 1051 0 -27.87(-2.58%)
Aug 10, 2010 1075 1088 1055 1079 0 -5.85(-0.54%)
Aug 09, 2010 1098 1112 1076 1084 0 -3.84(-0.35%)
Aug 06, 2010 1088 1110 1060 1088 0 -0.19(-0.02%)
Aug 05, 2010 1143 1149 1088 1088 0 -52.50(-4.60%)
Aug 04, 2010 1261 1263 1135 1141 0 -118.87(-9.44%)
Aug 03, 2010 1267 1290 1249 1260 0 -8.70(-0.69%)
Aug 02, 2010 1274 1280 1249 1269 0 +10.79(+0.86%)
Jul 30, 2010 1258 1273 1224 1258 0 +3.60(+0.29%)
Jul 29, 2010 1273 1277 1243 1254 0 -8.69(-0.69%)
Jul 28, 2010 1265 1281 1260 1263 0 -9.31(-0.73%)
Jul 27, 2010 1256 1281 1252 1272 0 +22.41(+1.79%)
Jul 26, 2010 1239 1269 1232 1250 0 +8.46(+0.68%)
Jul 23, 2010 1221 1250 1214 1241 0 +15.87(+1.30%)
Jul 22, 2010 1218 1236 1206 1225 0 +23.49(+1.95%)
Jul 21, 2010 1228 1235 1194 1202 0 -17.59(-1.44%)
Jul 20, 2010 1192 1220 1187 1220 0 +11.23(+0.93%)
Jul 19, 2010 1188 1212 1181 1208 0 +21.78(+1.84%)
Jul 16, 2010 1187 1219 1175 1187 0 -33.87(-2.78%)
Jul 15, 2010 1223 1233 1205 1220 0 -1.49(-0.12%)
Jul 14, 2010 1212 1227 1203 1222 0 +4.87(+0.40%)
Jul 13, 2010 1217 1219 1195 1217 0 +20.74(+1.73%)
Jul 12, 2010 1178 1199 1169 1196 0 +13.75(+1.16%)
Jul 09, 2010 1183 1185 1163 1183 0 +12.71(+1.09%)
Jul 08, 2010 1170 1176 1156 1170 0 +11.65(+1.01%)
Jul 07, 2010 1149 1162 1132 1158 0 +12.90(+1.13%)
Jul 06, 2010 1145 1178 1136 1145 0 -8.68(-0.75%)
Jul 02, 2010 1154 1170 1138 1154 0 +6.36(+0.55%)
Jul 01, 2010 1144 1157 1130 1148 0 +6.35(+0.56%)
Jun 30, 2010 1141 1169 1121 1141 0 -3.62(-0.32%)
Jun 29, 2010 1157 1162 1136 1145 0 -21.22(-1.82%)
Jun 25, 2010 1166 1176 1136 1166 0 +28.81(+2.53%)
Jun 24, 2010 1137 1158 1131 1137 0 -22.65(-1.95%)
Jun 23, 2010 1152 1176 1146 1160 0 +9.97(+0.87%)
Jun 22, 2010 1150 1181 1145 1150 0 -13.79(-1.18%)
Jun 21, 2010 1205 1208 1152 1164 0 -27.12(-2.28%)
Jun 18, 2010 1191 1202 1178 1191 0 -3.59(-0.30%)
Jun 17, 2010 1194 1220 1186 1194 0 -16.94(-1.40%)
Jun 16, 2010 1207 1218 1190 1211 0 -0.64(-0.05%)
Jun 15, 2010 1212 1216 1173 1212 0 +34.32(+2.91%)
Jun 14, 2010 1203 1211 1160 1178 0 -5.49(-0.46%)
Jun 11, 2010 1170 1192 1151 1183 0 +4.86(+0.41%)
Jun 10, 2010 1178 1206 1164 1178 0 +8.90(+0.76%)
Jun 09, 2010 1166 1207 1140 1169 0 +10.58(+0.91%)
Jun 08, 2010 1164 1180 1146 1159 0 +0.37(+0.03%)
Jun 07, 2010 1166 1181 1140 1158 0 +5.69(+0.49%)
Jun 04, 2010 1153 1176 1134 1153 0 -21.39(-1.82%)
Jun 03, 2010 1174 1187 1158 1174 0 +7.55(+0.65%)
Jun 02, 2010 1167 1197 1154 1167 0 -10.48(-0.89%)
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.