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, 2018 1485 1485 1485 1485 0 +12.41(+0.84%)
Aug 30, 2018 1467 1481 1467 1472 0 +1.24(+0.08%)
Aug 29, 2018 1479 1479 1456 1471 0 -4.96(-0.34%)
Aug 28, 2018 1481 1482 1469 1476 0 -2.49(-0.17%)
Aug 27, 2018 1489 1501 1475 1479 0 -8.69(-0.58%)
Aug 24, 2018 1495 1499 1477 1487 0 -7.45(-0.50%)
Aug 23, 2018 1503 1508 1490 1495 0 -8.69(-0.58%)
Aug 22, 2018 1497 1510 1482 1503 0 +4.97(+0.33%)
Aug 21, 2018 1497 1500 1472 1498 0 +4.96(+0.33%)
Aug 20, 2018 1489 1494 1475 1494 0 +11.18(+0.75%)
Aug 17, 2018 1460 1487 1453 1482 0 +21.10(+1.44%)
Aug 16, 2018 1482 1482 1449 1461 0 -12.41(-0.84%)
Aug 15, 2018 1429 1480 1429 1474 0 +31.04(+2.15%)
Aug 14, 2018 1428 1449 1419 1443 0 +23.59(+1.66%)
Aug 13, 2018 1392 1425 1382 1419 0 +23.58(+1.69%)
Aug 10, 2018 1410 1420 1384 1395 0 -19.86(-1.40%)
Aug 09, 2018 1435 1436 1412 1415 0 -40.97(-2.81%)
Aug 08, 2018 1716 1723 1439 1456 0 -232.16(-13.75%)
Aug 07, 2018 1683 1696 1661 1688 0 +9.93(+0.59%)
Aug 06, 2018 1688 1693 1671 1679 0 -7.45(-0.44%)
Aug 03, 2018 1700 1707 1671 1686 0 -8.69(-0.51%)
Aug 02, 2018 1661 1708 1657 1695 0 +27.31(+1.64%)
Aug 01, 2018 1716 1718 1632 1667 0 -48.42(-2.82%)
Jul 31, 2018 1670 1719 1641 1716 0 +50.91(+3.06%)
Jul 30, 2018 1638 1676 1638 1665 0 +26.07(+1.59%)
Jul 27, 2018 1635 1646 1620 1639 0 -1.24(-0.08%)
Jul 26, 2018 1640 1662 1631 1640 0 +2.48(+0.15%)
Jul 25, 2018 1644 1654 1623 1638 0 -4.97(-0.30%)
Jul 24, 2018 1647 1650 1633 1643 0 +8.69(+0.53%)
Jul 23, 2018 1631 1638 1621 1634 0 +2.49(+0.15%)
Jul 20, 2018 1614 1637 1608 1631 0 +22.34(+1.39%)
Jul 19, 2018 1592 1628 1559 1609 0 +6.21(+0.39%)
Jul 18, 2018 1616 1616 1589 1603 0 -12.41(-0.77%)
Jul 17, 2018 1623 1656 1598 1615 0 -4.97(-0.31%)
Jul 16, 2018 1703 1706 1586 1620 0 -78.21(-4.60%)
Jul 13, 2018 1701 1717 1685 1698 0 -2.49(-0.15%)
Jul 12, 2018 1726 1743 1696 1701 0 -17.38(-1.01%)
Jul 11, 2018 1731 1744 1710 1718 0 -9.93(-0.57%)
Jul 10, 2018 1722 1729 1713 1728 0 +14.90(+0.87%)
Jul 09, 2018 1729 1737 1706 1713 0 -14.90(-0.86%)
Jul 06, 2018 1708 1778 1692 1728 0 -2.48(-0.14%)
Jul 05, 2018 1662 1733 1645 1731 0 +79.45(+4.81%)
Jul 03, 2018 1651 1651 1651 1651 0 +2.49(+0.15%)
Jul 02, 2018 1640 1653 1620 1649 0 +8.69(+0.53%)
Jun 29, 2018 1650 1655 1609 1640 0 -11.18(-0.68%)
Jun 28, 2018 1636 1661 1628 1651 0 +11.18(+0.68%)
Jun 27, 2018 1651 1651 1597 1640 0 -12.42(-0.75%)
Jun 26, 2018 1651 1665 1640 1652 0 +2.48(+0.15%)
Jun 25, 2018 1639 1660 1626 1650 0 +7.45(+0.45%)
Jun 22, 2018 1650 1662 1628 1643 0 +3.73(+0.23%)
Jun 21, 2018 1643 1652 1624 1639 0 -3.73(-0.23%)
Jun 20, 2018 1614 1664 1609 1643 0 +26.08(+1.61%)
Jun 19, 2018 1603 1626 1603 1616 0 +12.41(+0.77%)
Jun 18, 2018 1610 1621 1598 1604 0 -4.97(-0.31%)
Jun 15, 2018 1609 1623 1603 1609 0 -13.65(-0.84%)
Jun 14, 2018 1618 1628 1593 1623 0 +11.17(+0.69%)
Jun 13, 2018 1613 1621 1597 1611 0 +4.97(+0.31%)
Jun 12, 2018 1600 1631 1595 1607 0 +12.41(+0.78%)
Jun 11, 2018 1611 1616 1587 1594 0 -1.24(-0.08%)
Jun 08, 2018 1598 1623 1594 1595 0 -4.97(-0.31%)
Jun 07, 2018 1613 1619 1597 1600 0 -9.93(-0.62%)
Jun 06, 2018 1628 1633 1598 1610 0 -9.93(-0.61%)
Jun 05, 2018 1654 1681 1619 1620 0 -32.28(-1.95%)
Jun 04, 2018 1643 1660 1634 1652 0 +18.62(+1.14%)
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.