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 30, 2020 1032 1047 1030 1040 0 +8.69(+0.84%)
Sep 29, 2020 1038 1038 1015 1031 0 -4.72(-0.46%)
Sep 28, 2020 1030 1055 1030 1036 0 +14.90(+1.46%)
Sep 25, 2020 1027 1031 1015 1021 0 -14.65(-1.41%)
Sep 24, 2020 1015 1048 1003 1036 0 +24.83(+2.46%)
Sep 23, 2020 1046 1048 1011 1011 0 -27.81(-2.68%)
Sep 22, 2020 1054 1071 1037 1039 0 -16.89(-1.60%)
Sep 21, 2020 1067 1074 1038 1056 0 -19.61(-1.82%)
Sep 18, 2020 1074 1092 1068 1075 0 +6.21(+0.58%)
Sep 17, 2020 1064 1078 1062 1069 0 -0.50(-0.05%)
Sep 16, 2020 1079 1088 1069 1069 0 -7.45(-0.69%)
Sep 15, 2020 1080 1090 1066 1077 0 -2.98(-0.28%)
Sep 14, 2020 1070 1089 1070 1080 0 +13.90(+1.30%)
Sep 11, 2020 1074 1077 1054 1066 0 -3.22(-0.30%)
Sep 10, 2020 1093 1093 1059 1069 0 -18.87(-1.73%)
Sep 09, 2020 1086 1102 1068 1088 0 +8.19(+0.76%)
Sep 08, 2020 1074 1098 1064 1080 0 +11.42(+1.07%)
Sep 04, 2020 1075 1076 1052 1068 0 +9.69(+0.92%)
Sep 03, 2020 1056 1079 1054 1059 0 +8.19(+0.78%)
Sep 02, 2020 1037 1066 1037 1051 0 +10.43(+1.00%)
Sep 01, 2020 1072 1074 1033 1040 0 -37.74(-3.50%)
Aug 31, 2020 1095 1102 1077 1078 0 -19.37(-1.77%)
Aug 28, 2020 1108 1112 1093 1097 0 -8.44(-0.76%)
Aug 27, 2020 1113 1130 1103 1106 0 +0.74(+0.07%)
Aug 26, 2020 1122 1122 1101 1105 0 -19.37(-1.72%)
Aug 25, 2020 1137 1137 1117 1124 0 -4.47(-0.40%)
Aug 24, 2020 1122 1133 1113 1129 0 +15.90(+1.43%)
Aug 21, 2020 1101 1117 1098 1113 0 +5.71(+0.52%)
Aug 20, 2020 1097 1114 1093 1107 0 -2.49(-0.22%)
Aug 19, 2020 1104 1118 1100 1110 0 +7.70(+0.70%)
Aug 18, 2020 1106 1117 1099 1102 0 -7.70(-0.69%)
Aug 17, 2020 1134 1135 1107 1110 0 -24.33(-2.15%)
Aug 14, 2020 1104 1141 1095 1134 0 +30.04(+2.72%)
Aug 13, 2020 1130 1130 1100 1104 0 -28.80(-2.54%)
Aug 12, 2020 1140 1145 1131 1133 0 +4.47(+0.40%)
Aug 11, 2020 1134 1148 1125 1128 0 +5.96(+0.53%)
Aug 10, 2020 1113 1140 1113 1122 0 +13.91(+1.25%)
Aug 07, 2020 1072 1111 1067 1108 0 +29.05(+2.69%)
Aug 06, 2020 1074 1085 1062 1079 0 +4.22(+0.39%)
Aug 05, 2020 1068 1086 1062 1075 0 +18.12(+1.71%)
Aug 04, 2020 1056 1067 1051 1057 0 -4.71(-0.44%)
Aug 03, 2020 1053 1071 1030 1062 0 +14.89(+1.42%)
Jul 31, 2020 1039 1048 1020 1047 0 -1.73(-0.16%)
Jul 30, 2020 1037 1052 1034 1049 0 -1.00(-0.10%)
Jul 29, 2020 1050 1053 1035 1050 0 -1.24(-0.12%)
Jul 28, 2020 1043 1064 1043 1051 0 +1.49(+0.14%)
Jul 27, 2020 1040 1050 1034 1049 0 +7.20(+0.69%)
Jul 24, 2020 1043 1050 1038 1042 0 +1.99(+0.19%)
Jul 23, 2020 1029 1042 1023 1040 0 +10.18(+0.99%)
Jul 22, 2020 1030 1035 1017 1030 0 -5.46(-0.53%)
Jul 21, 2020 993.20 1039 991.96 1035 0 +51.89(+5.28%)
Jul 20, 2020 998.67 1004 970.11 983.52 0 -23.34(-2.32%)
Jul 17, 2020 1008 1021 1004 1007 0 +1.99(+0.20%)
Jul 16, 2020 1012 1025 995.69 1005 0 -12.67(-1.25%)
Jul 15, 2020 1032 1044 1017 1018 0 -2.98(-0.29%)
Jul 14, 2020 1022 1034 1010 1021 0 -0.74(-0.07%)
Jul 13, 2020 1025 1038 1013 1021 0 -1.99(-0.19%)
Jul 10, 2020 1001 1024 998.17 1023 0 +3.23(+0.32%)
Jul 09, 2020 1037 1039 1019 1020 0 -17.38(-1.68%)
Jul 08, 2020 1052 1053 1032 1037 0 -8.19(-0.78%)
Jul 07, 2020 1037 1052 1030 1046 0 +1.49(+0.14%)
Jul 06, 2020 1047 1052 1034 1044 0 +14.89(+1.45%)
Jul 02, 2020 1055 1059 1027 1029 0 -11.17(-1.07%)
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.