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, 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%)
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.