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 (%)
Jan 31, 2013 1462 1480 1448 1468 0 +6.78(+0.46%)
Jan 30, 2013 1477 1485 1454 1461 0 -20.19(-1.36%)
Jan 29, 2013 1477 1486 1470 1481 0 +9.46(+0.64%)
Jan 28, 2013 1457 1474 1439 1472 0 +21.05(+1.45%)
Jan 25, 2013 1474 1478 1439 1451 0 -17.04(-1.16%)
Jan 24, 2013 1449 1471 1432 1468 0 +25.16(+1.74%)
Jan 23, 2013 1454 1459 1432 1443 0 -9.56(-0.66%)
Jan 22, 2013 1440 1455 1434 1452 0 +15.99(+1.11%)
Jan 18, 2013 1436 1436 1436 0 +15.93(+1.12%)
Jan 17, 2013 1405 1428 1403 1420 0 +24.23(+1.74%)
Jan 16, 2013 1400 1410 1384 1396 0 -8.14(-0.58%)
Jan 15, 2013 1399 1409 1387 1404 0 +3.78(+0.27%)
Jan 14, 2013 1400 1406 1393 1401 0 +0.06(+0.00%)
Jan 12, 2013 1407 1409 1381 1401 0 +0.00(+0.00%)
Jan 11, 2013 1407 1409 1381 1401 0 -0.53(-0.04%)
Jan 10, 2013 1406 1417 1383 1401 0 -10.59(-0.75%)
Jan 09, 2013 1407 1415 1396 1412 0 +10.35(+0.74%)
Jan 08, 2013 1398 1416 1383 1401 0 +7.32(+0.53%)
Jan 07, 2013 1408 1420 1384 1394 0 -16.96(-1.20%)
Jan 04, 2013 1441 1445 1405 1411 0 -20.99(-1.47%)
Jan 03, 2013 1449 1454 1419 1432 0 -13.91(-0.96%)
Jan 02, 2013 1411 1448 1373 1446 0 +72.80(+5.30%)
Dec 31, 2012 1373 1373 1373 0 +19.87(+1.47%)
Dec 28, 2012 1360 1376 1349 1353 0 -14.96(-1.09%)
Dec 27, 2012 1364 1373 1337 1368 0 +5.76(+0.42%)
Dec 26, 2012 1377 1390 1352 1362 0 -14.79(-1.07%)
Dec 24, 2012 1377 1377 1377 0 -29.42(-2.09%)
Dec 21, 2012 1379 1408 1365 1407 0 +15.58(+1.12%)
Dec 20, 2012 1380 1407 1372 1391 0 +14.49(+1.05%)
Dec 19, 2012 1360 1396 1349 1377 0 +19.34(+1.43%)
Dec 18, 2012 1348 1365 1332 1357 0 +12.23(+0.91%)
Dec 17, 2012 1347 1354 1332 1345 0 +1.02(+0.08%)
Dec 14, 2012 1325 1352 1319 1344 0 +13.46(+1.01%)
Dec 13, 2012 1323 1338 1311 1330 0 +7.63(+0.58%)
Dec 12, 2012 1348 1351 1321 1323 0 -21.32(-1.59%)
Dec 11, 2012 1343 1349 1324 1344 0 +10.21(+0.77%)
Dec 10, 2012 1338 1353 1315 1334 0 -3.74(-0.28%)
Dec 07, 2012 1344 1354 1318 1338 0 +2.22(+0.17%)
Dec 06, 2012 1343 1345 1325 1335 0 -6.27(-0.47%)
Dec 05, 2012 1350 1356 1333 1342 0 -6.05(-0.45%)
Dec 04, 2012 1341 1353 1335 1348 0 +3.25(+0.24%)
Nov 30, 2012 1361 1361 1333 1345 0 -11.89(-0.88%)
Nov 29, 2012 1363 1373 1349 1356 0 -3.71(-0.27%)
Nov 28, 2012 1334 1360 1315 1360 0 +15.21(+1.13%)
Nov 27, 2012 1333 1354 1326 1345 0 +13.79(+1.04%)
Nov 26, 2012 1337 1344 1316 1331 0 -10.46(-0.78%)
Nov 24, 2012 1304 1342 1300 1342 0 +0.00(+0.00%)
Nov 23, 2012 1304 1342 1300 1342 0 +43.70(+3.37%)
Nov 21, 2012 1298 1298 1298 0 +6.44(+0.50%)
Nov 20, 2012 1300 1305 1283 1291 0 -10.07(-0.77%)
Nov 19, 2012 1290 1311 1283 1302 0 +21.68(+1.69%)
Nov 16, 2012 1225 1282 1218 1280 0 +51.26(+4.17%)
Nov 15, 2012 1232 1244 1208 1229 0 -8.53(-0.69%)
Nov 14, 2012 1267 1284 1228 1237 0 -30.21(-2.38%)
Nov 13, 2012 1269 1281 1258 1267 0 -6.26(-0.49%)
Nov 12, 2012 1284 1296 1261 1274 0 -9.84(-0.77%)
Nov 09, 2012 1279 1296 1262 1283 0 -1.84(-0.14%)
Nov 08, 2012 1286 1298 1269 1285 0 +0.15(+0.01%)
Nov 07, 2012 1330 1346 1271 1285 0 -50.52(-3.78%)
Nov 06, 2012 1319 1340 1307 1336 0 +28.80(+2.20%)
Nov 05, 2012 1308 1318 1294 1307 0 +3.25(+0.25%)
Nov 02, 2012 1353 1353 1300 1304 0 -41.28(-3.07%)
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.