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 (%)
Apr 30, 2010 1597 1612 1527 1528 0 -72.19(-4.51%)
Apr 29, 2010 1585 1611 1558 1600 0 +30.69(+1.96%)
Apr 28, 2010 1558 1582 1546 1569 0 +14.18(+0.91%)
Apr 27, 2010 1608 1613 1548 1555 0 -59.10(-3.66%)
Apr 26, 2010 1633 1647 1612 1614 0 -23.13(-1.41%)
Apr 23, 2010 1643 1644 1623 1637 0 -0.84(-0.05%)
Apr 22, 2010 1623 1644 1616 1638 0 +1.28(+0.08%)
Apr 21, 2010 1625 1639 1618 1637 0 +17.21(+1.06%)
Apr 20, 2010 1603 1620 1587 1620 0 +23.57(+1.48%)
Apr 19, 2010 1575 1604 1559 1596 0 +8.70(+0.55%)
Apr 16, 2010 1616 1616 1570 1587 0 -28.87(-1.79%)
Apr 15, 2010 1631 1633 1612 1616 0 -16.36(-1.00%)
Apr 14, 2010 1614 1633 1578 1633 0 +29.27(+1.83%)
Apr 13, 2010 1598 1607 1584 1603 0 -2.38(-0.15%)
Apr 12, 2010 1608 1617 1592 1606 0 -4.67(-0.29%)
Apr 09, 2010 1618 1619 1588 1610 0 -2.09(-0.13%)
Apr 08, 2010 1619 1632 1603 1612 0 -24.82(-1.52%)
Apr 07, 2010 1641 1648 1622 1637 0 -5.28(-0.32%)
Apr 06, 2010 1612 1647 1604 1643 0 +20.76(+1.28%)
Apr 05, 2010 1588 1623 1582 1622 0 +44.47(+2.82%)
Apr 01, 2010 1577 1577 1577 0 +30.27(+1.96%)
Mar 31, 2010 1559 1586 1538 1547 0 -17.23(-1.10%)
Mar 30, 2010 1561 1577 1540 1564 0 +7.61(+0.49%)
Mar 29, 2010 1557 1573 1546 1557 0 +1.47(+0.09%)
Mar 26, 2010 1571 1583 1546 1555 0 -13.89(-0.89%)
Mar 25, 2010 1595 1606 1568 1569 0 -21.17(-1.33%)
Mar 24, 2010 1604 1607 1589 1590 0 -18.46(-1.15%)
Mar 23, 2010 1606 1616 1594 1609 0 +4.37(+0.27%)
Mar 22, 2010 1563 1610 1541 1604 0 +34.14(+2.17%)
Mar 19, 2010 1594 1603 1549 1570 0 -22.05(-1.38%)
Mar 18, 2010 1589 1605 1578 1592 0 +6.31(+0.40%)
Mar 17, 2010 1594 1604 1579 1586 0 -0.01(-0.00%)
Mar 16, 2010 1579 1597 1564 1586 0 +5.60(+0.35%)
Mar 15, 2010 1576 1583 1572 1580 0 +9.52(+0.61%)
Mar 12, 2010 1579 1583 1550 1571 0 -8.19(-0.52%)
Mar 11, 2010 1587 1593 1556 1579 0 -12.95(-0.81%)
Mar 10, 2010 1591 1611 1583 1592 0 +0.27(+0.02%)
Mar 09, 2010 1592 1612 1580 1592 0 -7.00(-0.44%)
Mar 08, 2010 1591 1603 1582 1599 0 +2.34(+0.15%)
Mar 05, 2010 1588 1603 1569 1596 0 +19.96(+1.27%)
Mar 04, 2010 1578 1590 1559 1576 0 -3.66(-0.23%)
Mar 03, 2010 1589 1595 1571 1580 0 +0.05(+0.00%)
Mar 02, 2010 1578 1603 1572 1580 0 +2.69(+0.17%)
Mar 01, 2010 1570 1586 1553 1577 0 +19.27(+1.24%)
Feb 26, 2010 1588 1589 1547 1558 0 -27.09(-1.71%)
Feb 25, 2010 1560 1590 1538 1585 0 +9.53(+0.60%)
Feb 24, 2010 1562 1585 1559 1576 0 +14.38(+0.92%)
Feb 23, 2010 1570 1591 1545 1561 0 -5.88(-0.38%)
Feb 22, 2010 1561 1587 1541 1567 0 +12.99(+0.84%)
Feb 19, 2010 1545 1560 1528 1554 0 +9.65(+0.62%)
Feb 18, 2010 1534 1550 1524 1544 0 +5.05(+0.33%)
Feb 17, 2010 1543 1551 1505 1539 0 +5.96(+0.39%)
Feb 16, 2010 1556 1577 1516 1533 0 -14.90(-0.96%)
Feb 12, 2010 1548 1548 1548 0 +38.62(+2.56%)
Feb 11, 2010 1456 1515 1437 1510 0 +56.53(+3.89%)
Feb 10, 2010 1442 1466 1405 1453 0 +3.79(+0.26%)
Feb 09, 2010 1454 1471 1418 1449 0 +7.05(+0.49%)
Feb 08, 2010 1412 1457 1396 1442 0 +35.47(+2.52%)
Feb 05, 2010 1390 1416 1357 1407 0 +37.49(+2.74%)
Feb 04, 2010 1405 1420 1363 1369 0 -50.21(-3.54%)
Feb 03, 2010 1436 1446 1406 1420 0 -23.43(-1.62%)
Feb 02, 2010 1442 1457 1416 1443 0 +6.62(+0.46%)
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.