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 (%)
May 29, 2015 1216 1230 1209 1219 0 -1.25(-0.10%)
May 28, 2015 1217 1224 1207 1220 0 +6.32(+0.52%)
May 27, 2015 1214 1221 1191 1214 0 +20.06(+1.68%)
May 26, 2015 1210 1220 1186 1194 0 -22.21(-1.83%)
May 22, 2015 1216 1216 1216 1216 0 -6.24(-0.51%)
May 21, 2015 1213 1234 1211 1222 0 +10.76(+0.89%)
May 20, 2015 1174 1243 1153 1211 0 +66.82(+5.84%)
May 19, 2015 1145 1149 1121 1145 0 +5.81(+0.51%)
May 18, 2015 1136 1144 1122 1139 0 +4.69(+0.41%)
May 15, 2015 1146 1150 1125 1134 0 -13.04(-1.14%)
May 14, 2015 1132 1149 1114 1147 0 +21.47(+1.91%)
May 13, 2015 1121 1138 1112 1126 0 +10.33(+0.93%)
May 12, 2015 1131 1142 1109 1115 0 -19.28(-1.70%)
May 11, 2015 1146 1151 1120 1135 0 -12.43(-1.08%)
May 08, 2015 1121 1149 1111 1147 0 +34.85(+3.13%)
May 07, 2015 1127 1132 1108 1112 0 -15.75(-1.40%)
May 06, 2015 1122 1132 1110 1128 0 +14.08(+1.26%)
May 05, 2015 1133 1143 1104 1114 0 -18.98(-1.68%)
May 04, 2015 1121 1148 1119 1133 0 +11.62(+1.04%)
May 01, 2015 1127 1137 1112 1121 0 +1.59(+0.14%)
Apr 30, 2015 1128 1144 1111 1120 0 -8.86(-0.79%)
Apr 29, 2015 1144 1154 1126 1129 0 -20.31(-1.77%)
Apr 28, 2015 1146 1162 1131 1149 0 +8.65(+0.76%)
Apr 27, 2015 1148 1158 1136 1140 0 -8.69(-0.76%)
Apr 24, 2015 1149 1161 1139 1149 0 +2.71(+0.24%)
Apr 23, 2015 1146 1159 1141 1146 0 +1.29(+0.11%)
Apr 22, 2015 1140 1151 1132 1145 0 +4.82(+0.42%)
Apr 21, 2015 1144 1149 1128 1140 0 +3.23(+0.28%)
Apr 20, 2015 1140 1156 1133 1137 0 +6.92(+0.61%)
Apr 17, 2015 1121 1138 1117 1130 0 +2.54(+0.23%)
Apr 16, 2015 1125 1139 1114 1127 0 +6.67(+0.60%)
Apr 15, 2015 1128 1147 1110 1121 0 -5.51(-0.49%)
Apr 14, 2015 1131 1135 1119 1126 0 -3.75(-0.33%)
Apr 13, 2015 1125 1134 1111 1130 0 +7.01(+0.62%)
Apr 10, 2015 1117 1138 1104 1123 0 +3.75(+0.34%)
Apr 09, 2015 1115 1129 1095 1119 0 +5.98(+0.54%)
Apr 08, 2015 1118 1126 1103 1113 0 -7.02(-0.63%)
Apr 07, 2015 1123 1137 1114 1120 0 +3.40(+0.30%)
Apr 06, 2015 1108 1120 1106 1117 0 +10.37(+0.94%)
Apr 02, 2015 1106 1106 1106 1106 0 +7.79(+0.71%)
Apr 01, 2015 1095 1101 1078 1099 0 -5.81(-0.53%)
Mar 31, 2015 1096 1116 1090 1105 0 +7.96(+0.73%)
Mar 30, 2015 1095 1107 1082 1097 0 +5.12(+0.47%)
Mar 27, 2015 1078 1094 1068 1091 0 +14.46(+1.34%)
Mar 26, 2015 1087 1097 1067 1077 0 -10.16(-0.93%)
Mar 25, 2015 1104 1114 1083 1087 0 -13.46(-1.22%)
Mar 24, 2015 1093 1109 1086 1101 0 +10.10(+0.93%)
Mar 23, 2015 1071 1102 1070 1090 0 +21.26(+1.99%)
Mar 20, 2015 1055 1072 1047 1069 0 +21.82(+2.08%)
Mar 19, 2015 1054 1065 1042 1047 0 -4.49(-0.43%)
Mar 18, 2015 1059 1063 1031 1052 0 -8.17(-0.77%)
Mar 17, 2015 1046 1062 1035 1060 0 +10.71(+1.02%)
Mar 16, 2015 1063 1064 1036 1049 0 -12.96(-1.22%)
Mar 13, 2015 1071 1074 1049 1062 0 -9.30(-0.87%)
Mar 12, 2015 1053 1080 1053 1072 0 +25.87(+2.47%)
Mar 11, 2015 1066 1072 1036 1046 0 -20.99(-1.97%)
Mar 10, 2015 1077 1078 1043 1067 0 -15.66(-1.45%)
Mar 09, 2015 1115 1119 1081 1082 0 -28.15(-2.53%)
Mar 06, 2015 1096 1115 1085 1111 0 +6.74(+0.61%)
Mar 05, 2015 1118 1120 1092 1104 0 -11.04(-0.99%)
Mar 04, 2015 1115 1118 1098 1115 0 +4.58(+0.41%)
Mar 03, 2015 1110 1123 1109 1110 0 -4.58(-0.41%)
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.