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 28, 2019 1484 1495 1473 1473 0 -12.66(-0.85%)
Feb 27, 2019 1474 1491 1473 1486 0 +14.40(+0.98%)
Feb 26, 2019 1485 1485 1465 1472 0 -19.12(-1.28%)
Feb 25, 2019 1495 1505 1483 1491 0 -0.25(-0.02%)
Feb 22, 2019 1486 1495 1478 1491 0 +8.45(+0.57%)
Feb 21, 2019 1464 1488 1462 1483 0 +8.69(+0.59%)
Feb 20, 2019 1432 1479 1427 1474 0 +45.19(+3.16%)
Feb 19, 2019 1422 1433 1402 1429 0 +4.96(+0.35%)
Feb 15, 2019 1435 1451 1419 1424 0 +1.49(+0.10%)
Feb 14, 2019 1408 1424 1392 1422 0 +14.65(+1.04%)
Feb 13, 2019 1391 1412 1386 1408 0 +21.11(+1.52%)
Feb 12, 2019 1376 1394 1371 1387 0 +12.17(+0.89%)
Feb 11, 2019 1425 1425 1359 1374 0 -53.39(-3.74%)
Feb 08, 2019 1366 1436 1332 1428 0 +55.62(+4.05%)
Feb 07, 2019 1390 1400 1368 1372 0 -10.18(-0.74%)
Feb 06, 2019 1404 1419 1367 1382 0 -21.11(-1.50%)
Feb 05, 2019 1405 1411 1385 1403 0 +2.49(+0.18%)
Feb 04, 2019 1399 1413 1386 1401 0 +4.71(+0.34%)
Feb 01, 2019 1438 1441 1396 1396 0 -36.50(-2.55%)
Jan 31, 2019 1451 1456 1411 1433 0 -15.64(-1.08%)
Jan 30, 2019 1381 1451 1379 1448 0 +73.00(+5.31%)
Jan 29, 2019 1354 1380 1348 1375 0 +28.31(+2.10%)
Jan 28, 2019 1359 1366 1321 1347 0 -14.65(-1.08%)
Jan 25, 2019 1339 1391 1339 1362 0 +29.05(+2.18%)
Jan 24, 2019 1369 1372 1327 1333 0 -37.99(-2.77%)
Jan 23, 2019 1382 1390 1363 1371 0 -11.17(-0.81%)
Jan 22, 2019 1409 1427 1371 1382 0 -30.30(-2.15%)
Jan 18, 2019 1420 1427 1406 1412 0 +0.50(+0.04%)
Jan 17, 2019 1396 1426 1396 1412 0 +11.42(+0.82%)
Jan 16, 2019 1384 1411 1384 1400 0 +13.41(+0.97%)
Jan 15, 2019 1382 1404 1381 1387 0 +4.71(+0.34%)
Jan 14, 2019 1362 1388 1350 1382 0 +19.37(+1.42%)
Jan 11, 2019 1352 1373 1350 1363 0 +12.67(+0.94%)
Jan 10, 2019 1366 1376 1345 1350 0 -16.39(-1.20%)
Jan 09, 2019 1366 1385 1357 1366 0 +0.74(+0.05%)
Jan 08, 2019 1378 1387 1363 1366 0 +2.73(+0.20%)
Jan 07, 2019 1365 1377 1347 1363 0 -4.71(-0.34%)
Jan 04, 2019 1353 1381 1345 1368 0 +14.40(+1.06%)
Jan 03, 2019 1354 1384 1337 1353 0 -7.45(-0.55%)
Jan 02, 2019 1330 1371 1306 1361 0 +16.14(+1.20%)
Dec 31, 2018 1369 1369 1329 1345 0 -16.64(-1.22%)
Dec 28, 2018 1349 1383 1339 1361 0 +4.72(+0.35%)
Dec 27, 2018 1338 1361 1317 1356 0 +5.71(+0.42%)
Dec 26, 2018 1364 1373 1327 1351 0 -7.70(-0.57%)
Dec 24, 2018 1388 1393 1353 1358 0 -42.70(-3.05%)
Dec 21, 2018 1425 1436 1387 1401 0 -29.06(-2.03%)
Dec 20, 2018 1430 1450 1417 1430 0 +0.25(+0.02%)
Dec 19, 2018 1441 1479 1422 1430 0 -8.94(-0.62%)
Dec 18, 2018 1463 1465 1438 1439 0 -26.81(-1.83%)
Dec 17, 2018 1525 1539 1454 1466 0 -60.34(-3.95%)
Dec 14, 2018 1565 1569 1515 1526 0 -50.65(-3.21%)
Dec 13, 2018 1589 1606 1559 1577 0 -26.82(-1.67%)
Dec 12, 2018 1584 1622 1584 1604 0 +30.29(+1.93%)
Dec 11, 2018 1561 1584 1555 1573 0 +22.10(+1.42%)
Dec 10, 2018 1560 1575 1538 1551 0 -4.72(-0.30%)
Dec 07, 2018 1570 1604 1543 1556 0 -12.16(-0.78%)
Dec 06, 2018 1549 1575 1529 1568 0 +10.67(+0.69%)
Dec 04, 2018 1605 1633 1544 1557 0 -45.43(-2.83%)
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.