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 (%)
Mar 31, 2009 988.15 993.11 949.88 957.14 0 -19.79(-2.03%)
Mar 30, 2009 990.28 998.56 947.50 976.93 0 -16.93(-1.70%)
Mar 27, 2009 1017 1033 993.04 993.86 0 -39.45(-3.82%)
Mar 26, 2009 1034 1040 1007 1033 0 +7.99(+0.78%)
Mar 25, 2009 1001 1038 992.82 1025 0 +33.41(+3.37%)
Mar 24, 2009 1012 1024 987.27 991.91 0 -28.69(-2.81%)
Mar 23, 2009 988.82 1025 985.61 1021 0 +36.73(+3.73%)
Mar 20, 2009 977.34 1003 965.56 983.88 0 +5.17(+0.53%)
Mar 19, 2009 994.16 1002 964.49 978.71 0 -7.70(-0.78%)
Mar 18, 2009 976.16 1007 944.22 986.41 0 +10.84(+1.11%)
Mar 17, 2009 927.39 983.02 917.09 975.57 0 +48.87(+5.27%)
Mar 16, 2009 918.75 947.85 902.64 926.70 0 +18.21(+2.00%)
Mar 13, 2009 869.52 919.98 853.02 908.49 0 +41.88(+4.83%)
Mar 12, 2009 837.32 876.01 824.98 866.61 0 +25.69(+3.05%)
Mar 11, 2009 841.99 861.11 835.82 840.92 0 -2.40(-0.29%)
Mar 10, 2009 842.68 863.43 816.33 843.33 0 +16.00(+1.93%)
Mar 09, 2009 819.10 847.51 812.56 827.33 0 +7.02(+0.86%)
Mar 06, 2009 812.83 834.49 792.45 820.31 0 +7.10(+0.87%)
Mar 05, 2009 836.92 848.34 802.61 813.21 0 -38.25(-4.49%)
Mar 04, 2009 853.63 883.20 825.89 851.45 0 +14.48(+1.73%)
Mar 03, 2009 850.97 874.68 815.93 836.97 0 -6.95(-0.82%)
Mar 02, 2009 893.88 905.47 840.58 843.92 0 -56.56(-6.28%)
Feb 27, 2009 880.45 920.61 867.42 900.48 0 +10.12(+1.14%)
Feb 26, 2009 905.26 927.56 884.89 890.36 0 -7.00(-0.78%)
Feb 25, 2009 927.86 940.56 877.54 897.36 0 -35.22(-3.78%)
Feb 24, 2009 952.11 963.94 911.67 932.58 0 +3.73(+0.40%)
Feb 23, 2009 971.32 990.89 926.13 928.85 0 -35.34(-3.66%)
Feb 20, 2009 944.97 986.73 923.31 964.19 0 +3.57(+0.37%)
Feb 19, 2009 967.13 983.10 947.05 960.62 0 -0.27(-0.03%)
Feb 18, 2009 977.02 993.82 938.11 960.88 0 -10.13(-1.04%)
Feb 17, 2009 959.24 998.41 932.75 971.02 0 -12.10(-1.23%)
Feb 16, 2009 1011 1012 968.42 983.11 0 +0.00(+0.00%)
Feb 13, 2009 1011 1012 968.42 983.11 0 -22.99(-2.28%)
Feb 12, 2009 975.21 1013 958.92 1006 0 +22.53(+2.29%)
Feb 11, 2009 968.53 1000 958.86 983.57 0 +17.70(+1.83%)
Feb 10, 2009 989.87 1030 963.09 965.86 0 -31.46(-3.15%)
Feb 09, 2009 985.49 1008 942.41 997.32 0 +17.12(+1.75%)
Feb 06, 2009 873.46 986.61 865.55 980.20 0 +117.99(+13.68%)
Feb 05, 2009 864.32 893.70 846.35 862.21 0 -16.13(-1.84%)
Feb 04, 2009 909.40 918.96 871.40 878.34 0 -29.03(-3.20%)
Feb 03, 2009 905.13 922.75 884.91 907.37 0 +13.09(+1.46%)
Feb 02, 2009 846.19 904.43 833.93 894.28 0 +42.22(+4.95%)
Jan 30, 2009 889.88 907.93 826.72 852.07 0 -38.14(-4.28%)
Jan 29, 2009 919.45 926.15 871.33 890.21 0 -37.36(-4.03%)
Jan 28, 2009 907.51 936.77 899.22 927.56 0 +28.49(+3.17%)
Jan 27, 2009 894.32 919.45 891.54 899.07 0 +4.32(+0.48%)
Jan 26, 2009 891.83 919.79 876.93 894.75 0 -0.45(-0.05%)
Jan 23, 2009 870.36 913.31 862.09 895.20 0 +4.30(+0.48%)
Jan 22, 2009 865.45 898.08 852.84 890.90 0 +10.44(+1.19%)
Jan 21, 2009 867.38 887.13 846.14 880.46 0 +20.48(+2.38%)
Jan 20, 2009 884.81 891.20 855.36 859.98 0 -30.68(-3.44%)
Jan 19, 2009 900.09 900.09 861.02 890.66 0 +0.00(+0.00%)
Jan 16, 2009 900.09 900.09 861.02 890.66 0 +0.96(+0.11%)
Jan 15, 2009 871.41 898.96 840.37 889.70 0 +14.87(+1.70%)
Jan 14, 2009 865.50 893.95 850.42 874.83 0 -8.28(-0.94%)
Jan 13, 2009 868.09 897.63 861.90 883.10 0 +11.80(+1.35%)
Jan 12, 2009 888.04 905.85 864.46 871.30 0 -17.62(-1.98%)
Jan 09, 2009 909.40 910.23 881.18 888.92 0 -18.77(-2.07%)
Jan 08, 2009 903.50 925.56 887.00 907.69 0 +0.13(+0.01%)
Jan 07, 2009 918.80 929.70 877.09 907.56 0 -20.85(-2.25%)
Jan 06, 2009 934.90 949.38 913.51 928.41 0 +2.06(+0.22%)
Jan 05, 2009 900.74 931.03 882.53 926.35 0 +25.77(+2.86%)
Jan 02, 2009 884.85 918.66 862.92 900.58 0 +18.99(+2.15%)
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.