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 (%)
Aug 31, 2017 1413 1433 1408 1420 0 +9.94(+0.70%)
Aug 30, 2017 1409 1422 1404 1410 0 +0.00(+0.00%)
Aug 29, 2017 1399 1415 1398 1410 0 +7.44(+0.53%)
Aug 28, 2017 1417 1424 1400 1403 0 -13.65(-0.96%)
Aug 25, 2017 1420 1427 1408 1417 0 +1.24(+0.09%)
Aug 24, 2017 1415 1418 1398 1415 0 +1.24(+0.09%)
Aug 23, 2017 1417 1425 1407 1414 0 -4.96(-0.35%)
Aug 22, 2017 1453 1467 1415 1419 0 -32.28(-2.22%)
Aug 21, 2017 1430 1455 1425 1451 0 +22.34(+1.56%)
Aug 18, 2017 1404 1435 1404 1429 0 +17.38(+1.23%)
Aug 17, 2017 1438 1445 1408 1412 0 -28.55(-1.98%)
Aug 16, 2017 1443 1455 1433 1440 0 -3.73(-0.26%)
Aug 15, 2017 1440 1453 1428 1444 0 +1.25(+0.09%)
Aug 14, 2017 1422 1448 1422 1443 0 +26.07(+1.84%)
Aug 11, 2017 1399 1426 1366 1417 0 +6.21(+0.44%)
Aug 10, 2017 1390 1435 1390 1410 0 +19.86(+1.43%)
Aug 09, 2017 1403 1407 1387 1390 0 -14.90(-1.06%)
Aug 08, 2017 1433 1434 1389 1405 0 -32.28(-2.25%)
Aug 07, 2017 1438 1492 1433 1438 0 -50.90(-3.42%)
Aug 04, 2017 1542 1553 1467 1489 0 -57.11(-3.69%)
Aug 03, 2017 1548 1562 1537 1546 0 -2.48(-0.16%)
Aug 02, 2017 1594 1596 1525 1548 0 -48.42(-3.03%)
Aug 01, 2017 1597 1604 1568 1597 0 +8.69(+0.55%)
Jul 31, 2017 1584 1608 1557 1588 0 -1.24(-0.08%)
Jul 28, 2017 1602 1611 1518 1589 0 -14.90(-0.93%)
Jul 27, 2017 1602 1613 1583 1604 0 +2.48(+0.15%)
Jul 26, 2017 1600 1615 1595 1602 0 +3.73(+0.23%)
Jul 25, 2017 1594 1608 1592 1598 0 +3.72(+0.23%)
Jul 24, 2017 1595 1609 1582 1594 0 -1.24(-0.08%)
Jul 21, 2017 1628 1631 1594 1595 0 -21.10(-1.31%)
Jul 20, 2017 1625 1636 1619 1616 0 -9.94(-0.61%)
Jul 19, 2017 1597 1626 1590 1626 0 +38.49(+2.42%)
Jul 18, 2017 1600 1603 1579 1588 0 -18.62(-1.16%)
Jul 17, 2017 1593 1619 1590 1607 0 +16.14(+1.01%)
Jul 14, 2017 1587 1598 1582 1590 0 +9.93(+0.63%)
Jul 13, 2017 1608 1608 1577 1580 0 -26.07(-1.62%)
Jul 12, 2017 1589 1619 1588 1607 0 +19.86(+1.25%)
Jul 11, 2017 1561 1590 1559 1587 0 +24.83(+1.59%)
Jul 10, 2017 1575 1575 1561 1562 0 -14.90(-0.94%)
Jul 07, 2017 1559 1578 1558 1577 0 +16.14(+1.03%)
Jul 06, 2017 1571 1577 1544 1561 0 -28.55(-1.80%)
Jul 05, 2017 1597 1608 1577 1589 0 -7.45(-0.47%)
Jul 03, 2017 1605 1613 1583 1597 0 -9.93(-0.62%)
Jun 30, 2017 1580 1623 1580 1607 0 +23.59(+1.49%)
Jun 29, 2017 1610 1610 1568 1583 0 -32.28(-2.00%)
Jun 28, 2017 1621 1634 1613 1615 0 +1.24(+0.08%)
Jun 27, 2017 1615 1629 1613 1614 0 -1.24(-0.08%)
Jun 26, 2017 1616 1631 1613 1615 0 -1.24(-0.08%)
Jun 23, 2017 1614 1635 1614 1616 0 +2.48(+0.15%)
Jun 22, 2017 1624 1626 1613 1614 0 -7.45(-0.46%)
Jun 21, 2017 1640 1644 1619 1621 0 -18.62(-1.14%)
Jun 20, 2017 1659 1659 1638 1640 0 -19.87(-1.20%)
Jun 19, 2017 1654 1665 1641 1660 0 +12.42(+0.75%)
Jun 16, 2017 1647 1660 1626 1647 0 -16.14(-0.97%)
Jun 15, 2017 1633 1679 1633 1664 0 +16.14(+0.98%)
Jun 14, 2017 1644 1652 1627 1647 0 +4.96(+0.30%)
Jun 13, 2017 1636 1652 1623 1643 0 +7.45(+0.46%)
Jun 12, 2017 1659 1679 1630 1635 0 -26.07(-1.57%)
Jun 09, 2017 1679 1679 1656 1661 0 -16.14(-0.96%)
Jun 08, 2017 1674 1695 1659 1677 0 +4.97(+0.30%)
Jun 07, 2017 1659 1677 1659 1672 0 +11.17(+0.67%)
Jun 06, 2017 1664 1669 1649 1661 0 -2.48(-0.15%)
Jun 05, 2017 1681 1688 1664 1664 0 -21.11(-1.25%)
Jun 02, 2017 1665 1705 1665 1685 0 +23.59(+1.42%)
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.