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%)
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.