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 (%)
Oct 31, 2017 1423 1434 1422 1424 0 +4.97(+0.35%)
Oct 30, 2017 1415 1423 1410 1419 0 +0.00(+0.00%)
Oct 27, 2017 1425 1443 1409 1419 0 -6.21(-0.44%)
Oct 26, 2017 1419 1433 1419 1425 0 +9.93(+0.70%)
Oct 25, 2017 1415 1419 1409 1415 0 -1.24(-0.09%)
Oct 24, 2017 1415 1420 1410 1417 0 +3.72(+0.26%)
Oct 23, 2017 1413 1431 1410 1413 0 +1.24(+0.09%)
Oct 20, 2017 1419 1419 1405 1412 0 -7.44(-0.52%)
Oct 19, 2017 1424 1424 1405 1419 0 -19.87(-1.38%)
Oct 18, 2017 1441 1453 1439 1439 0 -9.93(-0.69%)
Oct 17, 2017 1459 1466 1440 1449 0 -8.69(-0.60%)
Oct 16, 2017 1464 1469 1444 1458 0 -3.73(-0.26%)
Oct 13, 2017 1490 1501 1460 1461 0 -19.86(-1.34%)
Oct 12, 2017 1417 1484 1414 1481 0 +60.83(+4.28%)
Oct 11, 2017 1422 1428 1403 1420 0 -8.69(-0.61%)
Oct 10, 2017 1404 1431 1394 1429 0 +29.80(+2.13%)
Oct 09, 2017 1386 1414 1384 1399 0 +13.66(+0.99%)
Oct 06, 2017 1408 1408 1377 1386 0 -34.77(-2.45%)
Oct 05, 2017 1415 1430 1410 1420 0 +1.25(+0.09%)
Oct 04, 2017 1429 1438 1405 1419 0 -7.45(-0.52%)
Oct 03, 2017 1436 1446 1418 1426 0 -13.66(-0.95%)
Oct 02, 2017 1422 1445 1417 1440 0 +17.38(+1.22%)
Sep 29, 2017 1435 1435 1418 1423 0 -3.72(-0.26%)
Sep 28, 2017 1440 1449 1425 1426 0 -19.87(-1.37%)
Sep 27, 2017 1425 1448 1413 1446 0 +23.59(+1.66%)
Sep 26, 2017 1439 1453 1422 1423 0 -18.62(-1.29%)
Sep 25, 2017 1403 1441 1394 1441 0 +43.45(+3.11%)
Sep 22, 2017 1422 1428 1397 1398 0 -19.86(-1.40%)
Sep 21, 2017 1428 1439 1413 1418 0 -11.18(-0.78%)
Sep 20, 2017 1434 1446 1420 1429 0 -6.20(-0.43%)
Sep 19, 2017 1438 1439 1420 1435 0 -2.49(-0.17%)
Sep 18, 2017 1433 1449 1431 1438 0 +2.49(+0.17%)
Sep 15, 2017 1438 1440 1426 1435 0 +0.00(+0.00%)
Sep 14, 2017 1440 1448 1431 1435 0 -7.45(-0.52%)
Sep 13, 2017 1414 1444 1414 1443 0 +24.83(+1.75%)
Sep 12, 2017 1418 1434 1407 1418 0 -11.18(-0.78%)
Sep 11, 2017 1400 1429 1400 1429 0 +34.77(+2.49%)
Sep 08, 2017 1413 1418 1390 1394 0 -22.35(-1.58%)
Sep 07, 2017 1417 1428 1403 1417 0 +2.48(+0.18%)
Sep 06, 2017 1417 1426 1407 1414 0 +2.48(+0.18%)
Sep 05, 2017 1414 1423 1405 1412 0 -4.96(-0.35%)
Sep 01, 2017 1424 1424 1407 1417 0 -3.73(-0.26%)
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%)
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.