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 (%)
Apr 30, 2012 1298 1298 1269 1276 0 -22.53(-1.73%)
Apr 27, 2012 1286 1301 1272 1299 0 +16.76(+1.31%)
Apr 26, 2012 1269 1288 1255 1282 0 +12.19(+0.96%)
Apr 25, 2012 1263 1274 1254 1270 0 +18.26(+1.46%)
Apr 24, 2012 1246 1263 1238 1252 0 +2.77(+0.22%)
Apr 23, 2012 1257 1262 1235 1249 0 -21.66(-1.70%)
Apr 20, 2012 1273 1296 1267 1270 0 +9.34(+0.74%)
Apr 19, 2012 1266 1274 1242 1261 0 -0.54(-0.04%)
Apr 18, 2012 1254 1268 1244 1262 0 +2.64(+0.21%)
Apr 17, 2012 1248 1267 1242 1259 0 +18.42(+1.48%)
Apr 16, 2012 1246 1250 1228 1241 0 +2.86(+0.23%)
Apr 13, 2012 1248 1256 1231 1238 0 -16.53(-1.32%)
Apr 12, 2012 1253 1264 1232 1254 0 +1.78(+0.14%)
Apr 11, 2012 1248 1255 1239 1252 0 +13.02(+1.05%)
Apr 10, 2012 1248 1255 1228 1239 0 -7.51(-0.60%)
Apr 09, 2012 1249 1260 1235 1247 0 -21.60(-1.70%)
Apr 05, 2012 1280 1283 1260 1269 0 -15.93(-1.24%)
Apr 04, 2012 1301 1312 1283 1285 0 -34.08(-2.58%)
Apr 03, 2012 1335 1338 1312 1319 0 -20.75(-1.55%)
Apr 02, 2012 1315 1349 1312 1339 0 +27.81(+2.12%)
Mar 30, 2012 1326 1329 1308 1312 0 -3.34(-0.25%)
Mar 29, 2012 1308 1322 1293 1315 0 -1.84(-0.14%)
Mar 28, 2012 1321 1327 1309 1317 0 -2.38(-0.18%)
Mar 27, 2012 1326 1335 1311 1319 0 -5.07(-0.38%)
Mar 26, 2012 1311 1334 1307 1324 0 +21.50(+1.65%)
Mar 23, 2012 1280 1303 1265 1303 0 +23.44(+1.83%)
Mar 22, 2012 1281 1286 1267 1279 0 -11.07(-0.86%)
Mar 21, 2012 1308 1308 1285 1290 0 -12.31(-0.95%)
Mar 20, 2012 1298 1311 1293 1303 0 -5.36(-0.41%)
Mar 19, 2012 1307 1321 1298 1308 0 +0.10(+0.01%)
Mar 16, 2012 1297 1313 1276 1308 0 +15.08(+1.17%)
Mar 15, 2012 1289 1298 1271 1293 0 +3.89(+0.30%)
Mar 14, 2012 1314 1316 1282 1289 0 -26.13(-1.99%)
Mar 13, 2012 1295 1317 1279 1315 0 +28.95(+2.25%)
Mar 12, 2012 1286 1305 1275 1286 0 +1.31(+0.10%)
Mar 09, 2012 1278 1298 1269 1285 0 +8.48(+0.66%)
Mar 08, 2012 1267 1280 1246 1276 0 +16.04(+1.27%)
Mar 07, 2012 1258 1264 1238 1260 0 +3.29(+0.26%)
Mar 06, 2012 1250 1268 1244 1257 0 -5.63(-0.45%)
Mar 05, 2012 1243 1267 1237 1263 0 +15.40(+1.23%)
Mar 02, 2012 1281 1284 1241 1247 0 -31.82(-2.49%)
Mar 01, 2012 1297 1312 1275 1279 0 -11.79(-0.91%)
Feb 29, 2012 1325 1341 1290 1291 0 -27.09(-2.06%)
Feb 28, 2012 1336 1341 1308 1318 0 -13.40(-1.01%)
Feb 27, 2012 1298 1344 1285 1331 0 +27.06(+2.07%)
Feb 24, 2012 1312 1313 1296 1304 0 -9.88(-0.75%)
Feb 23, 2012 1282 1317 1272 1314 0 +35.05(+2.74%)
Feb 22, 2012 1289 1294 1264 1279 0 -10.15(-0.79%)
Feb 21, 2012 1283 1303 1272 1289 0 +11.61(+0.91%)
Feb 17, 2012 1278 1278 1278 0 -7.34(-0.57%)
Feb 16, 2012 1262 1296 1262 1285 0 +25.65(+2.04%)
Feb 15, 2012 1273 1277 1253 1259 0 -5.89(-0.47%)
Feb 14, 2012 1278 1283 1252 1265 0 -17.00(-1.33%)
Feb 13, 2012 1283 1296 1255 1282 0 +10.87(+0.86%)
Feb 10, 2012 1298 1310 1260 1271 0 -37.06(-2.83%)
Feb 09, 2012 1310 1321 1280 1308 0 +5.23(+0.40%)
Feb 08, 2012 1254 1313 1251 1303 0 +55.97(+4.49%)
Feb 07, 2012 1269 1278 1238 1247 0 -18.41(-1.45%)
Feb 06, 2012 1266 1275 1256 1266 0 -6.42(-0.50%)
Feb 03, 2012 1286 1290 1263 1272 0 +7.83(+0.62%)
Feb 02, 2012 1254 1275 1248 1264 0 +7.45(+0.59%)
Feb 01, 2012 1213 1262 1210 1257 0 +52.15(+4.33%)
Jan 31, 2012 1239 1239 1191 1205 0 -26.18(-2.13%)
Jan 30, 2012 1233 1237 1220 1231 0 -10.95(-0.88%)
Jan 27, 2012 1244 1249 1231 1242 0 -7.45(-0.60%)
Jan 26, 2012 1257 1269 1244 1249 0 -5.46(-0.44%)
Jan 25, 2012 1220 1260 1217 1255 0 +35.53(+2.91%)
Jan 24, 2012 1215 1224 1197 1219 0 +2.45(+0.20%)
Jan 23, 2012 1222 1229 1201 1217 0 -1.73(-0.14%)
Jan 20, 2012 1214 1223 1204 1218 0 +4.90(+0.40%)
Jan 19, 2012 1237 1239 1207 1213 0 -18.21(-1.48%)
Jan 18, 2012 1237 1239 1220 1232 0 -2.43(-0.20%)
Jan 17, 2012 1236 1248 1222 1234 0 +2.61(+0.21%)
Jan 13, 2012 1231 1231 1231 0 -11.67(-0.94%)
Jan 12, 2012 1228 1264 1226 1243 0 +14.35(+1.17%)
Jan 11, 2012 1242 1251 1221 1229 0 -16.13(-1.30%)
Jan 10, 2012 1253 1264 1241 1245 0 +4.63(+0.37%)
Jan 09, 2012 1245 1260 1230 1240 0 +2.88(+0.23%)
Jan 06, 2012 1233 1251 1214 1237 0 +12.46(+1.02%)
Jan 05, 2012 1221 1234 1192 1225 0 -11.46(-0.93%)
Jan 04, 2012 1225 1247 1217 1236 0 +23.98(+1.98%)
Dec 30, 2011 1229 1229 1202 1212 0 -18.59(-1.51%)
Dec 29, 2011 1217 1234 1210 1231 0 +23.44(+1.94%)
Dec 28, 2011 1244 1245 1205 1208 0 -36.02(-2.90%)
Dec 27, 2011 1232 1249 1222 1244 0 +10.09(+0.82%)
Dec 23, 2011 1234 1234 1234 0 -5.14(-0.41%)
Dec 21, 2011 1225 1247 1213 1239 0 +8.67(+0.70%)
Dec 20, 2011 1205 1233 1197 1230 0 +46.86(+3.96%)
Dec 19, 2011 1191 1223 1178 1183 0 -7.62(-0.64%)
Dec 16, 2011 1176 1208 1157 1191 0 +24.28(+2.08%)
Dec 15, 2011 1154 1182 1146 1166 0 +19.62(+1.71%)
Dec 14, 2011 1152 1166 1139 1147 0 -9.96(-0.86%)
Dec 13, 2011 1189 1199 1150 1157 0 -23.49(-1.99%)
Dec 12, 2011 1192 1199 1163 1180 0 -21.02(-1.75%)
Dec 09, 2011 1161 1207 1155 1201 0 +44.25(+3.82%)
Dec 08, 2011 1167 1180 1146 1157 0 -19.05(-1.62%)
Dec 07, 2011 1152 1185 1147 1176 0 +17.54(+1.51%)
Dec 06, 2011 1164 1179 1146 1159 0 -7.12(-0.61%)
Dec 05, 2011 1152 1175 1145 1166 0 +27.30(+2.40%)
Dec 02, 2011 1189 1206 1117 1138 0 -64.81(-5.39%)
Dec 01, 2011 1251 1259 1201 1203 0 -46.37(-3.71%)
Nov 30, 2011 1252 1256 1227 1250 0 +31.27(+2.57%)
Nov 29, 2011 1210 1227 1194 1218 0 +11.31(+0.94%)
Nov 28, 2011 1192 1213 1170 1207 0 +44.86(+3.86%)
Nov 25, 2011 1167 1190 1158 1162 0 -8.25(-0.70%)
Nov 23, 2011 1170 1170 1170 0 -17.55(-1.48%)
Nov 22, 2011 1199 1204 1179 1188 0 -9.13(-0.76%)
Nov 21, 2011 1192 1224 1166 1197 0 -9.24(-0.77%)
Nov 18, 2011 1222 1235 1200 1206 0 -11.50(-0.94%)
Nov 17, 2011 1222 1240 1204 1218 0 -0.82(-0.07%)
Nov 16, 2011 1205 1245 1201 1219 0 +5.30(+0.44%)
Nov 15, 2011 1186 1217 1180 1213 0 +22.07(+1.85%)
Nov 14, 2011 1178 1196 1152 1191 0 +10.35(+0.88%)
Nov 11, 2011 1186 1193 1174 1181 0 +4.65(+0.40%)
Nov 10, 2011 1152 1186 1140 1176 0 +49.18(+4.36%)
Nov 09, 2011 1130 1158 1105 1127 0 -22.48(-1.96%)
Nov 08, 2011 1148 1165 1121 1150 0 +9.53(+0.84%)
Nov 07, 2011 1146 1156 1101 1140 0 +0.43(+0.04%)
Nov 04, 2011 1137 1157 1111 1140 0 -15.17(-1.31%)
Nov 03, 2011 1123 1159 1114 1155 0 +44.92(+4.05%)
Nov 02, 2011 1098 1124 1090 1110 0 +25.97(+2.40%)
Nov 01, 2011 1106 1143 1082 1084 0 -57.18(-5.01%)
Oct 31, 2011 1150 1168 1136 1141 0 -19.27(-1.66%)
Oct 28, 2011 1144 1166 1138 1160 0 +16.36(+1.43%)
Oct 27, 2011 1134 1187 1125 1144 0 +31.80(+2.86%)
Oct 26, 2011 1098 1117 1090 1112 0 +26.29(+2.42%)
Oct 25, 2011 1099 1108 1081 1086 0 -21.76(-1.96%)
Oct 24, 2011 1079 1111 1071 1108 0 +27.87(+2.58%)
Oct 21, 2011 1082 1103 1067 1080 0 +11.50(+1.08%)
Oct 20, 2011 1065 1076 1056 1068 0 +8.21(+0.77%)
Oct 19, 2011 1073 1086 1056 1060 0 -13.02(-1.21%)
Oct 18, 2011 1041 1093 1028 1073 0 +35.53(+3.42%)
Oct 17, 2011 1051 1062 1035 1038 0 -22.03(-2.08%)
Oct 14, 2011 1050 1068 1035 1060 0 +18.41(+1.77%)
Oct 13, 2011 1044 1053 1032 1041 0 -6.37(-0.61%)
Oct 12, 2011 1048 1061 1034 1048 0 +4.54(+0.44%)
Oct 11, 2011 1022 1049 1012 1043 0 +12.52(+1.21%)
Oct 10, 2011 1020 1035 1016 1030 0 +26.51(+2.64%)
Oct 07, 2011 1019 1029 995.65 1004 0 -11.66(-1.15%)
Oct 06, 2011 1008 1021 999.81 1016 0 +0.70(+0.07%)
Oct 05, 2011 1023 1046 1001 1015 0 -7.45(-0.73%)
Oct 04, 2011 956.18 1027 939.88 1022 0 +62.53(+6.51%)
Oct 03, 2011 967.89 997.05 958.99 959.85 0 -12.25(-1.26%)
Sep 30, 2011 997.64 1007 965.84 972.11 0 -38.34(-3.79%)
Sep 29, 2011 1019 1028 989.12 1010 0 +8.85(+0.88%)
Sep 28, 2011 1048 1049 998.51 1002 0 -43.78(-4.19%)
Sep 27, 2011 1045 1067 1033 1045 0 +17.22(+1.67%)
Sep 26, 2011 1029 1041 1004 1028 0 +6.70(+0.66%)
Sep 23, 2011 1004 1026 1001 1021 0 +16.62(+1.65%)
Sep 22, 2011 998.89 1017 979.56 1005 0 -17.71(-1.73%)
Sep 21, 2011 1061 1072 1020 1023 0 -37.79(-3.56%)
Sep 20, 2011 1079 1091 1060 1060 0 -15.17(-1.41%)
Sep 19, 2011 1086 1102 1065 1076 0 -26.56(-2.41%)
Sep 16, 2011 1108 1119 1096 1102 0 -0.17(-0.02%)
Sep 15, 2011 1105 1114 1089 1102 0 +5.03(+0.46%)
Sep 14, 2011 1069 1107 1058 1097 0 +32.39(+3.04%)
Sep 13, 2011 1067 1082 1051 1065 0 -0.05(-0.00%)
Sep 12, 2011 1059 1070 1038 1065 0 -8.26(-0.77%)
Sep 09, 2011 1094 1102 1060 1073 0 -31.05(-2.81%)
Sep 08, 2011 1115 1132 1104 1104 0 -15.82(-1.41%)
Sep 07, 2011 1111 1129 1102 1120 0 +24.36(+2.22%)
Sep 06, 2011 1083 1112 1074 1096 0 -16.26(-1.46%)
Sep 02, 2011 1112 1112 1112 0 -43.95(-3.80%)
Sep 01, 2011 1139 1174 1123 1156 0 +18.47(+1.62%)
Aug 31, 2011 1142 1155 1126 1137 0 +2.43(+0.21%)
Aug 30, 2011 1116 1143 1110 1135 0 +15.33(+1.37%)
Aug 29, 2011 1082 1123 1077 1120 0 +51.30(+4.80%)
Aug 26, 2011 1056 1081 1042 1068 0 +2.80(+0.26%)
Aug 25, 2011 1108 1108 1059 1066 0 -34.60(-3.15%)
Aug 24, 2011 1108 1123 1095 1100 0 -12.05(-1.08%)
Aug 23, 2011 1067 1116 1057 1112 0 +50.76(+4.78%)
Aug 22, 2011 1080 1084 1042 1061 0 +3.72(+0.35%)
Aug 19, 2011 1046 1086 1037 1058 0 +1.36(+0.13%)
Aug 18, 2011 1062 1075 1043 1056 0 -31.86(-2.93%)
Aug 17, 2011 1082 1103 1078 1088 0 +10.96(+1.02%)
Aug 16, 2011 1094 1102 1067 1077 0 -22.30(-2.03%)
Aug 15, 2011 1070 1101 1068 1100 0 +39.80(+3.76%)
Aug 12, 2011 1070 1083 1047 1060 0 -6.37(-0.60%)
Aug 11, 2011 1033 1085 1012 1066 0 +40.27(+3.93%)
Aug 10, 2011 1062 1074 1023 1026 0 -63.44(-5.82%)
Aug 09, 2011 1040 1090 1008 1089 0 +59.34(+5.76%)
Aug 08, 2011 1040 1084 1028 1030 0 -27.64(-2.61%)
Aug 05, 2011 1020 1086 1012 1058 0 +54.69(+5.45%)
Aug 04, 2011 1036 1037 1001 1003 0 -36.17(-3.48%)
Aug 03, 2011 1027 1049 1009 1039 0 +13.98(+1.36%)
Aug 02, 2011 1047 1054 1025 1025 0 -24.51(-2.34%)
Aug 01, 2011 1067 1075 1038 1050 0 -9.93(-0.94%)
Jul 29, 2011 1050 1066 1046 1060 0 -4.32(-0.41%)
Jul 28, 2011 1052 1078 1043 1064 0 +14.41(+1.37%)
Jul 27, 2011 1053 1059 1041 1049 0 -7.12(-0.67%)
Jul 26, 2011 1068 1072 1051 1057 0 -10.42(-0.98%)
Jul 25, 2011 1064 1075 1054 1067 0 -4.86(-0.45%)
Jul 22, 2011 1078 1080 1062 1072 0 -17.28(-1.59%)
Jul 21, 2011 1066 1091 1064 1089 0 +27.48(+2.59%)
Jul 20, 2011 1064 1067 1044 1062 0 -0.75(-0.07%)
Jul 19, 2011 1045 1075 1044 1062 0 +24.40(+2.35%)
Jul 18, 2011 1041 1047 1028 1038 0 -8.37(-0.80%)
Jul 15, 2011 1053 1060 1035 1046 0 -4.70(-0.45%)
Jul 14, 2011 1059 1074 1044 1051 0 -7.18(-0.68%)
Jul 13, 2011 1062 1078 1052 1058 0 -1.02(-0.10%)
Jul 12, 2011 1071 1083 1057 1059 0 -11.45(-1.07%)
Jul 11, 2011 1080 1091 1064 1071 0 -22.09(-2.02%)
Jul 08, 2011 1085 1098 1082 1093 0 -1.07(-0.10%)
Jul 07, 2011 1096 1113 1082 1094 0 -0.28(-0.03%)
Jul 06, 2011 1082 1098 1077 1094 0 +12.69(+1.17%)
Jul 05, 2011 1091 1099 1076 1081 0 -10.56(-0.97%)
Jul 01, 2011 1092 1092 1092 0 +17.02(+1.58%)
Jun 30, 2011 1063 1078 1058 1075 0 +13.72(+1.29%)
Jun 29, 2011 1060 1070 1051 1061 0 +4.50(+0.43%)
Jun 28, 2011 1055 1062 1041 1057 0 +3.28(+0.31%)
Jun 27, 2011 1056 1067 1044 1053 0 +2.82(+0.27%)
Jun 24, 2011 1053 1059 1037 1051 0 -2.43(-0.23%)
Jun 23, 2011 1051 1057 1032 1053 0 -5.66(-0.53%)
Jun 22, 2011 1060 1072 1052 1059 0 -7.03(-0.66%)
Jun 21, 2011 1057 1067 1051 1066 0 +11.62(+1.10%)
Jun 20, 2011 1055 1057 1049 1054 0 +5.88(+0.56%)
Jun 17, 2011 1063 1073 1045 1048 0 -9.13(-0.86%)
Jun 16, 2011 1045 1063 1038 1057 0 +15.66(+1.50%)
Jun 15, 2011 1058 1058 1028 1042 0 -24.36(-2.28%)
Jun 14, 2011 1051 1075 1040 1066 0 +14.18(+1.35%)
Jun 13, 2011 1084 1089 1032 1052 0 -32.12(-2.96%)
Jun 10, 2011 1104 1108 1078 1084 0 -24.30(-2.19%)
Jun 09, 2011 1119 1132 1106 1108 0 -6.23(-0.56%)
Jun 08, 2011 1112 1134 1101 1115 0 +3.85(+0.35%)
Jun 07, 2011 1138 1145 1104 1111 0 -18.35(-1.63%)
Jun 06, 2011 1142 1148 1121 1129 0 -12.70(-1.11%)
Jun 03, 2011 1170 1177 1139 1142 0 -97.95(-7.90%)
May 24, 2011 1236 1278 1220 1240 0 +6.71(+0.54%)
May 23, 2011 1256 1262 1229 1233 0 -36.60(-2.88%)
May 20, 2011 1266 1283 1259 1270 0 -2.38(-0.19%)
May 19, 2011 1266 1274 1251 1272 0 +13.49(+1.07%)
May 18, 2011 1240 1260 1234 1258 0 +21.81(+1.76%)
May 17, 2011 1236 1245 1228 1237 0 -2.88(-0.23%)
May 16, 2011 1243 1258 1231 1240 0 -12.25(-0.98%)
May 13, 2011 1268 1278 1245 1252 0 -12.47(-0.99%)
May 12, 2011 1231 1267 1225 1264 0 +31.81(+2.58%)
May 11, 2011 1256 1263 1223 1232 0 -28.22(-2.24%)
May 10, 2011 1245 1264 1243 1261 0 +23.64(+1.91%)
May 09, 2011 1225 1241 1219 1237 0 +13.89(+1.14%)
May 06, 2011 1242 1253 1216 1223 0 -5.91(-0.48%)
May 05, 2011 1215 1250 1210 1229 0 +10.99(+0.90%)
May 04, 2011 1231 1236 1213 1218 0 -16.56(-1.34%)
May 03, 2011 1240 1250 1224 1235 0 -6.74(-0.54%)
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.