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 (%)
Feb 29, 2016 1355 1373 1340 1353 0 -4.47(-0.33%)
Feb 26, 2016 1380 1386 1354 1357 0 -15.90(-1.16%)
Feb 25, 2016 1378 1378 1349 1373 0 -4.71(-0.34%)
Feb 24, 2016 1351 1382 1344 1378 0 +14.89(+1.09%)
Feb 23, 2016 1363 1382 1346 1363 0 -0.24(-0.02%)
Feb 22, 2016 1385 1390 1361 1363 0 -15.15(-1.10%)
Feb 19, 2016 1353 1382 1348 1378 0 +23.59(+1.74%)
Feb 18, 2016 1356 1371 1341 1355 0 -1.24(-0.09%)
Feb 17, 2016 1347 1372 1343 1356 0 +13.41(+1.00%)
Feb 16, 2016 1339 1357 1329 1343 0 +13.90(+1.05%)
Feb 12, 2016 1329 1329 1329 1329 0 +29.30(+2.25%)
Feb 11, 2016 1303 1311 1272 1299 0 -21.60(-1.64%)
Feb 10, 2016 1325 1351 1318 1321 0 +4.72(+0.36%)
Feb 09, 2016 1339 1359 1315 1316 0 -36.75(-2.72%)
Feb 08, 2016 1342 1365 1329 1353 0 +3.97(+0.29%)
Feb 05, 2016 1310 1366 1305 1349 0 +38.98(+2.98%)
Feb 04, 2016 1325 1365 1276 1310 0 -39.48(-2.93%)
Feb 03, 2016 1350 1355 1319 1350 0 +6.21(+0.46%)
Feb 02, 2016 1330 1345 1312 1343 0 +3.23(+0.24%)
Feb 01, 2016 1352 1358 1328 1340 0 -18.87(-1.39%)
Jan 29, 2016 1308 1365 1308 1359 0 +54.13(+4.15%)
Jan 28, 2016 1295 1313 1275 1305 0 +18.12(+1.41%)
Jan 27, 2016 1289 1312 1273 1287 0 -0.99(-0.08%)
Jan 26, 2016 1297 1313 1282 1288 0 -12.17(-0.94%)
Jan 25, 2016 1310 1319 1285 1300 0 -13.90(-1.06%)
Jan 22, 2016 1293 1322 1285 1314 0 +32.28(+2.52%)
Jan 21, 2016 1291 1300 1271 1281 0 -7.20(-0.56%)
Jan 20, 2016 1263 1298 1240 1289 0 +10.18(+0.80%)
Jan 19, 2016 1288 1291 1264 1279 0 -3.48(-0.27%)
Jan 15, 2016 1282 1282 1282 1282 0 -26.57(-2.03%)
Jan 14, 2016 1288 1319 1280 1309 0 +21.36(+1.66%)
Jan 13, 2016 1287 1317 1280 1287 0 -22.60(-1.73%)
Jan 12, 2016 1317 1317 1280 1310 0 +1.74(+0.13%)
Jan 11, 2016 1291 1311 1288 1308 0 +26.82(+2.09%)
Jan 08, 2016 1320 1321 1276 1281 0 -32.28(-2.46%)
Jan 07, 2016 1331 1341 1303 1314 0 -47.93(-3.52%)
Jan 06, 2016 1362 1383 1353 1361 0 -12.16(-0.89%)
Jan 05, 2016 1379 1398 1371 1374 0 -1.24(-0.09%)
Jan 04, 2016 1368 1384 1361 1375 0 -17.63(-1.27%)
Dec 31, 2015 1392 1392 1392 1392 0 -11.92(-0.85%)
Dec 30, 2015 1404 1416 1391 1404 0 -2.73(-0.19%)
Dec 29, 2015 1430 1430 1396 1407 0 -17.63(-1.24%)
Dec 28, 2015 1423 1428 1400 1425 0 -0.75(-0.05%)
Dec 24, 2015 1426 1426 1426 1426 0 -7.69(-0.54%)
Dec 23, 2015 1403 1437 1398 1433 0 +35.75(+2.56%)
Dec 22, 2015 1350 1397 1342 1397 0 +52.39(+3.89%)
Dec 21, 2015 1355 1372 1326 1345 0 -5.71(-0.42%)
Dec 18, 2015 1340 1366 1329 1351 0 +2.24(+0.17%)
Dec 17, 2015 1368 1376 1344 1349 0 -18.87(-1.38%)
Dec 16, 2015 1321 1370 1319 1367 0 +51.89(+3.94%)
Dec 15, 2015 1310 1326 1301 1316 0 +10.18(+0.78%)
Dec 14, 2015 1326 1336 1293 1305 0 -22.84(-1.72%)
Dec 11, 2015 1341 1353 1320 1328 0 -31.79(-2.34%)
Dec 10, 2015 1366 1379 1352 1360 0 -9.68(-0.71%)
Dec 09, 2015 1376 1395 1361 1370 0 -8.94(-0.65%)
Dec 08, 2015 1374 1384 1354 1379 0 -6.45(-0.47%)
Dec 07, 2015 1398 1404 1378 1385 0 -14.16(-1.01%)
Dec 04, 2015 1374 1402 1373 1399 0 +29.80(+2.18%)
Dec 03, 2015 1391 1409 1364 1369 0 -16.39(-1.18%)
Dec 02, 2015 1403 1416 1382 1386 0 -22.35(-1.59%)
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.