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 (%)
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%)
Jun 01, 2012 1203 1204 1164 1166 0 -41.53(-3.44%)
May 31, 2012 1203 1215 1194 1208 0 +5.23(+0.43%)
May 30, 2012 1215 1220 1201 1202 0 -19.80(-1.62%)
May 29, 2012 1225 1227 1203 1222 0 +3.90(+0.32%)
May 25, 2012 1218 1218 1218 0 -7.68(-0.63%)
May 24, 2012 1209 1238 1197 1226 0 +16.50(+1.36%)
May 23, 2012 1211 1216 1179 1210 0 -0.98(-0.08%)
May 22, 2012 1220 1226 1200 1211 0 -9.21(-0.76%)
May 21, 2012 1219 1222 1212 1220 0 +2.70(+0.22%)
May 18, 2012 1220 1228 1209 1217 0 -5.73(-0.47%)
May 17, 2012 1233 1239 1213 1223 0 -7.71(-0.63%)
May 16, 2012 1232 1244 1219 1230 0 +0.70(+0.06%)
May 15, 2012 1245 1247 1220 1230 0 -7.56(-0.61%)
May 14, 2012 1234 1242 1221 1237 0 -4.32(-0.35%)
May 11, 2012 1251 1255 1236 1242 0 -15.38(-1.22%)
May 10, 2012 1253 1266 1240 1257 0 +12.06(+0.97%)
May 09, 2012 1242 1256 1240 1245 0 -6.27(-0.50%)
May 08, 2012 1233 1255 1230 1251 0 +11.39(+0.92%)
May 07, 2012 1220 1244 1210 1240 0 +16.74(+1.37%)
May 04, 2012 1243 1249 1214 1223 0 -25.83(-2.07%)
May 03, 2012 1266 1272 1239 1249 0 -16.59(-1.31%)
May 02, 2012 1271 1286 1261 1266 0 -4.32(-0.34%)
May 01, 2012 1277 1290 1265 1270 0 -6.37(-0.50%)
Apr 30, 2012 1298 1298 1269 1276 0 -22.53(-1.73%)
Apr 27, 2012 1286 1301 1272 1299 0 +16.76(+1.31%)
Apr 26, 2012 1269 1288 1255 1282 0 +12.19(+0.96%)
Apr 25, 2012 1263 1274 1254 1270 0 +18.26(+1.46%)
Apr 24, 2012 1246 1263 1238 1252 0 +2.77(+0.22%)
Apr 23, 2012 1257 1262 1235 1249 0 -21.66(-1.70%)
Apr 20, 2012 1273 1296 1267 1270 0 +9.34(+0.74%)
Apr 19, 2012 1266 1274 1242 1261 0 -0.54(-0.04%)
Apr 18, 2012 1254 1268 1244 1262 0 +2.64(+0.21%)
Apr 17, 2012 1248 1267 1242 1259 0 +18.42(+1.48%)
Apr 16, 2012 1246 1250 1228 1241 0 +2.86(+0.23%)
Apr 13, 2012 1248 1256 1231 1238 0 -16.53(-1.32%)
Apr 12, 2012 1253 1264 1232 1254 0 +1.78(+0.14%)
Apr 11, 2012 1248 1255 1239 1252 0 +13.02(+1.05%)
Apr 10, 2012 1248 1255 1228 1239 0 -7.51(-0.60%)
Apr 09, 2012 1249 1260 1235 1247 0 -21.60(-1.70%)
Apr 05, 2012 1280 1283 1260 1269 0 -15.93(-1.24%)
Apr 04, 2012 1301 1312 1283 1285 0 -34.08(-2.58%)
Apr 03, 2012 1335 1338 1312 1319 0 -20.75(-1.55%)
Apr 02, 2012 1315 1349 1312 1339 0 +27.81(+2.12%)
Mar 30, 2012 1326 1329 1308 1312 0 -3.34(-0.25%)
Mar 29, 2012 1308 1322 1293 1315 0 -1.84(-0.14%)
Mar 28, 2012 1321 1327 1309 1317 0 -2.38(-0.18%)
Mar 27, 2012 1326 1335 1311 1319 0 -5.07(-0.38%)
Mar 26, 2012 1311 1334 1307 1324 0 +21.50(+1.65%)
Mar 23, 2012 1280 1303 1265 1303 0 +23.44(+1.83%)
Mar 22, 2012 1281 1286 1267 1279 0 -11.07(-0.86%)
Mar 21, 2012 1308 1308 1285 1290 0 -12.31(-0.95%)
Mar 20, 2012 1298 1311 1293 1303 0 -5.36(-0.41%)
Mar 19, 2012 1307 1321 1298 1308 0 +0.10(+0.01%)
Mar 16, 2012 1297 1313 1276 1308 0 +15.08(+1.17%)
Mar 15, 2012 1289 1298 1271 1293 0 +3.89(+0.30%)
Mar 14, 2012 1314 1316 1282 1289 0 -26.13(-1.99%)
Mar 13, 2012 1295 1317 1279 1315 0 +28.95(+2.25%)
Mar 12, 2012 1286 1305 1275 1286 0 +1.31(+0.10%)
Mar 09, 2012 1278 1298 1269 1285 0 +8.48(+0.66%)
Mar 08, 2012 1267 1280 1246 1276 0 +16.04(+1.27%)
Mar 07, 2012 1258 1264 1238 1260 0 +3.29(+0.26%)
Mar 06, 2012 1250 1268 1244 1257 0 -5.63(-0.45%)
Mar 05, 2012 1243 1267 1237 1263 0 +15.40(+1.23%)
Mar 02, 2012 1281 1284 1241 1247 0 -31.82(-2.49%)
Mar 01, 2012 1297 1312 1275 1279 0 -11.79(-0.91%)
Feb 29, 2012 1325 1341 1290 1291 0 -27.09(-2.06%)
Feb 28, 2012 1336 1341 1308 1318 0 -13.40(-1.01%)
Feb 27, 2012 1298 1344 1285 1331 0 +27.06(+2.07%)
Feb 24, 2012 1312 1313 1296 1304 0 -9.88(-0.75%)
Feb 23, 2012 1282 1317 1272 1314 0 +35.05(+2.74%)
Feb 22, 2012 1289 1294 1264 1279 0 -10.15(-0.79%)
Feb 21, 2012 1283 1303 1272 1289 0 +11.61(+0.91%)
Feb 17, 2012 1278 1278 1278 0 -7.34(-0.57%)
Feb 16, 2012 1262 1296 1262 1285 0 +25.65(+2.04%)
Feb 15, 2012 1273 1277 1253 1259 0 -5.89(-0.47%)
Feb 14, 2012 1278 1283 1252 1265 0 -17.00(-1.33%)
Feb 13, 2012 1283 1296 1255 1282 0 +10.87(+0.86%)
Feb 10, 2012 1298 1310 1260 1271 0 -37.06(-2.83%)
Feb 09, 2012 1310 1321 1280 1308 0 +5.23(+0.40%)
Feb 08, 2012 1254 1313 1251 1303 0 +55.97(+4.49%)
Feb 07, 2012 1269 1278 1238 1247 0 -18.41(-1.45%)
Feb 06, 2012 1266 1275 1256 1266 0 -6.42(-0.50%)
Feb 03, 2012 1286 1290 1263 1272 0 +7.83(+0.62%)
Feb 02, 2012 1254 1275 1248 1264 0 +7.45(+0.59%)
Feb 01, 2012 1213 1262 1210 1257 0 +52.15(+4.33%)
Jan 31, 2012 1239 1239 1191 1205 0 -26.18(-2.13%)
Jan 30, 2012 1233 1237 1220 1231 0 -10.95(-0.88%)
Jan 27, 2012 1244 1249 1231 1242 0 -7.45(-0.60%)
Jan 26, 2012 1257 1269 1244 1249 0 -5.46(-0.44%)
Jan 25, 2012 1220 1260 1217 1255 0 +35.53(+2.91%)
Jan 24, 2012 1215 1224 1197 1219 0 +2.45(+0.20%)
Jan 23, 2012 1222 1229 1201 1217 0 -1.73(-0.14%)
Jan 20, 2012 1214 1223 1204 1218 0 +4.90(+0.40%)
Jan 19, 2012 1237 1239 1207 1213 0 -18.21(-1.48%)
Jan 18, 2012 1237 1239 1220 1232 0 -2.43(-0.20%)
Jan 17, 2012 1236 1248 1222 1234 0 +2.61(+0.21%)
Jan 13, 2012 1231 1231 1231 0 -11.67(-0.94%)
Jan 12, 2012 1228 1264 1226 1243 0 +14.35(+1.17%)
Jan 11, 2012 1242 1251 1221 1229 0 -16.13(-1.30%)
Jan 10, 2012 1253 1264 1241 1245 0 +4.63(+0.37%)
Jan 09, 2012 1245 1260 1230 1240 0 +2.88(+0.23%)
Jan 06, 2012 1233 1251 1214 1237 0 +12.46(+1.02%)
Jan 05, 2012 1221 1234 1192 1225 0 -11.46(-0.93%)
Jan 04, 2012 1225 1247 1217 1236 0 +23.98(+1.98%)
Dec 30, 2011 1229 1229 1202 1212 0 -18.59(-1.51%)
Dec 29, 2011 1217 1234 1210 1231 0 +23.44(+1.94%)
Dec 28, 2011 1244 1245 1205 1208 0 -36.02(-2.90%)
Dec 27, 2011 1232 1249 1222 1244 0 +10.09(+0.82%)
Dec 23, 2011 1234 1234 1234 0 -5.14(-0.41%)
Dec 21, 2011 1225 1247 1213 1239 0 +8.67(+0.70%)
Dec 20, 2011 1205 1233 1197 1230 0 +46.86(+3.96%)
Dec 19, 2011 1191 1223 1178 1183 0 -7.62(-0.64%)
Dec 16, 2011 1176 1208 1157 1191 0 +24.28(+2.08%)
Dec 15, 2011 1154 1182 1146 1166 0 +19.62(+1.71%)
Dec 14, 2011 1152 1166 1139 1147 0 -9.96(-0.86%)
Dec 13, 2011 1189 1199 1150 1157 0 -23.49(-1.99%)
Dec 12, 2011 1192 1199 1163 1180 0 -21.02(-1.75%)
Dec 09, 2011 1161 1207 1155 1201 0 +44.25(+3.82%)
Dec 08, 2011 1167 1180 1146 1157 0 -19.05(-1.62%)
Dec 07, 2011 1152 1185 1147 1176 0 +17.54(+1.51%)
Dec 06, 2011 1164 1179 1146 1159 0 -7.12(-0.61%)
Dec 05, 2011 1152 1175 1145 1166 0 +27.30(+2.40%)
Dec 02, 2011 1189 1206 1117 1138 0 -64.81(-5.39%)
Dec 01, 2011 1251 1259 1201 1203 0 -46.37(-3.71%)
Nov 30, 2011 1252 1256 1227 1250 0 +31.27(+2.57%)
Nov 29, 2011 1210 1227 1194 1218 0 +11.31(+0.94%)
Nov 28, 2011 1192 1213 1170 1207 0 +44.86(+3.86%)
Nov 25, 2011 1167 1190 1158 1162 0 -8.25(-0.70%)
Nov 23, 2011 1170 1170 1170 0 -17.55(-1.48%)
Nov 22, 2011 1199 1204 1179 1188 0 -9.13(-0.76%)
Nov 21, 2011 1192 1224 1166 1197 0 -9.24(-0.77%)
Nov 18, 2011 1222 1235 1200 1206 0 -11.50(-0.94%)
Nov 17, 2011 1222 1240 1204 1218 0 -0.82(-0.07%)
Nov 16, 2011 1205 1245 1201 1219 0 +5.30(+0.44%)
Nov 15, 2011 1186 1217 1180 1213 0 +22.07(+1.85%)
Nov 14, 2011 1178 1196 1152 1191 0 +10.35(+0.88%)
Nov 11, 2011 1186 1193 1174 1181 0 +4.65(+0.40%)
Nov 10, 2011 1152 1186 1140 1176 0 +49.18(+4.36%)
Nov 09, 2011 1130 1158 1105 1127 0 -22.48(-1.96%)
Nov 08, 2011 1148 1165 1121 1150 0 +9.53(+0.84%)
Nov 07, 2011 1146 1156 1101 1140 0 +0.43(+0.04%)
Nov 04, 2011 1137 1157 1111 1140 0 -15.17(-1.31%)
Nov 03, 2011 1123 1159 1114 1155 0 +44.92(+4.05%)
Nov 02, 2011 1098 1124 1090 1110 0 +25.97(+2.40%)
Nov 01, 2011 1106 1143 1082 1084 0 -57.18(-5.01%)
Oct 31, 2011 1150 1168 1136 1141 0 -19.27(-1.66%)
Oct 28, 2011 1144 1166 1138 1160 0 +16.36(+1.43%)
Oct 27, 2011 1134 1187 1125 1144 0 +31.80(+2.86%)
Oct 26, 2011 1098 1117 1090 1112 0 +26.29(+2.42%)
Oct 25, 2011 1099 1108 1081 1086 0 -21.76(-1.96%)
Oct 24, 2011 1079 1111 1071 1108 0 +27.87(+2.58%)
Oct 21, 2011 1082 1103 1067 1080 0 +11.50(+1.08%)
Oct 20, 2011 1065 1076 1056 1068 0 +8.21(+0.77%)
Oct 19, 2011 1073 1086 1056 1060 0 -13.02(-1.21%)
Oct 18, 2011 1041 1093 1028 1073 0 +35.53(+3.42%)
Oct 17, 2011 1051 1062 1035 1038 0 -22.03(-2.08%)
Oct 14, 2011 1050 1068 1035 1060 0 +18.41(+1.77%)
Oct 13, 2011 1044 1053 1032 1041 0 -6.37(-0.61%)
Oct 12, 2011 1048 1061 1034 1048 0 +4.54(+0.44%)
Oct 11, 2011 1022 1049 1012 1043 0 +12.52(+1.21%)
Oct 10, 2011 1020 1035 1016 1030 0 +26.51(+2.64%)
Oct 07, 2011 1019 1029 995.65 1004 0 -11.66(-1.15%)
Oct 06, 2011 1008 1021 999.81 1016 0 +0.70(+0.07%)
Oct 05, 2011 1023 1046 1001 1015 0 -7.45(-0.73%)
Oct 04, 2011 956.18 1027 939.88 1022 0 +62.53(+6.51%)
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.