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 (%)
Sep 30, 2008 1352 1406 1341 1363 0 +26.94(+2.02%)
Sep 29, 2008 1426 1438 1317 1337 0 -105.59(-7.32%)
Sep 26, 2008 1398 1454 1395 1442 0 +30.42(+2.15%)
Sep 25, 2008 1385 1437 1380 1412 0 +29.54(+2.14%)
Sep 24, 2008 1395 1413 1377 1382 0 -6.52(-0.47%)
Sep 23, 2008 1390 1410 1372 1389 0 +0.86(+0.06%)
Sep 22, 2008 1456 1472 1380 1388 0 -67.11(-4.61%)
Sep 19, 2008 1490 1538 1414 1455 0 +4.10(+0.28%)
Sep 18, 2008 1409 1472 1395 1451 0 +73.98(+5.37%)
Sep 17, 2008 1411 1438 1377 1377 0 -55.84(-3.90%)
Sep 16, 2008 1364 1440 1356 1433 0 +59.42(+4.33%)
Sep 15, 2008 1376 1415 1334 1373 0 -32.11(-2.28%)
Sep 12, 2008 1405 1428 1358 1405 0 -17.30(-1.22%)
Sep 11, 2008 1421 1431 1386 1423 0 -3.79(-0.27%)
Sep 10, 2008 1440 1449 1405 1426 0 +3.10(+0.22%)
Sep 09, 2008 1454 1476 1423 1423 0 -29.10(-2.00%)
Sep 08, 2008 1456 1483 1434 1452 0 +16.63(+1.16%)
Sep 05, 2008 1426 1448 1406 1436 0 +8.17(+0.57%)
Sep 04, 2008 1471 1477 1427 1428 0 -51.70(-3.49%)
Sep 03, 2008 1461 1521 1448 1479 0 +13.53(+0.92%)
Sep 02, 2008 1462 1504 1453 1466 0 +23.69(+1.64%)
Sep 01, 2008 1460 1473 1435 1442 0 +0.00(+0.00%)
Aug 29, 2008 1460 1473 1435 1442 0 -22.83(-1.56%)
Aug 28, 2008 1419 1472 1410 1465 0 +44.47(+3.13%)
Aug 27, 2008 1412 1446 1396 1420 0 +8.49(+0.60%)
Aug 26, 2008 1419 1438 1389 1412 0 -5.64(-0.40%)
Aug 25, 2008 1442 1459 1402 1418 0 -35.38(-2.43%)
Aug 22, 2008 1450 1473 1427 1453 0 +20.77(+1.45%)
Aug 21, 2008 1438 1459 1427 1432 0 -14.29(-0.99%)
Aug 20, 2008 1441 1468 1422 1447 0 +10.79(+0.75%)
Aug 19, 2008 1459 1468 1421 1436 0 -34.53(-2.35%)
Aug 18, 2008 1502 1526 1459 1470 0 -33.94(-2.26%)
Aug 15, 2008 1522 1550 1490 1504 0 -3.30(-0.22%)
Aug 14, 2008 1487 1524 1472 1508 0 +12.55(+0.84%)
Aug 13, 2008 1560 1563 1479 1495 0 -64.51(-4.14%)
Aug 12, 2008 1533 1574 1523 1559 0 +15.76(+1.02%)
Aug 11, 2008 1554 1571 1507 1544 0 -13.13(-0.84%)
Aug 08, 2008 1503 1565 1488 1557 0 +50.20(+3.33%)
Aug 07, 2008 1524 1537 1486 1507 0 -41.84(-2.70%)
Aug 06, 2008 1539 1562 1481 1548 0 +3.31(+0.21%)
Aug 05, 2008 1472 1567 1463 1545 0 +84.03(+5.75%)
Aug 04, 2008 1506 1509 1448 1461 0 -36.79(-2.46%)
Aug 01, 2008 1483 1507 1469 1498 0 +24.98(+1.70%)
Jul 31, 2008 1486 1503 1448 1473 0 -7.75(-0.52%)
Jul 30, 2008 1483 1496 1455 1481 0 +4.60(+0.31%)
Jul 29, 2008 1484 1503 1430 1476 0 +29.66(+2.05%)
Jul 28, 2008 1419 1488 1402 1446 0 +15.12(+1.06%)
Jul 25, 2008 1362 1468 1362 1431 0 +71.44(+5.25%)
Jul 24, 2008 1385 1402 1350 1360 0 -19.04(-1.38%)
Jul 23, 2008 1350 1388 1333 1379 0 +31.91(+2.37%)
Jul 22, 2008 1286 1348 1278 1347 0 +47.30(+3.64%)
Jul 21, 2008 1303 1329 1285 1300 0 -1.66(-0.13%)
Jul 18, 2008 1311 1322 1283 1301 0 -12.98(-0.99%)
Jul 17, 2008 1304 1327 1287 1314 0 +6.87(+0.53%)
Jul 16, 2008 1284 1325 1265 1308 0 +24.91(+1.94%)
Jul 15, 2008 1276 1305 1248 1283 0 -9.18(-0.71%)
Jul 14, 2008 1350 1364 1275 1292 0 -50.29(-3.75%)
Jul 11, 2008 1287 1361 1268 1342 0 +40.86(+3.14%)
Jul 10, 2008 1321 1327 1284 1301 0 -26.66(-2.01%)
Jul 09, 2008 1360 1384 1303 1328 0 -36.39(-2.67%)
Jul 08, 2008 1301 1376 1281 1364 0 +61.78(+4.74%)
Jul 07, 2008 1294 1324 1260 1302 0 +13.61(+1.06%)
Jul 04, 2008 1312 1352 1259 1289 0 +0.00(+0.00%)
Jul 03, 2008 1312 1352 1259 1289 0 -10.69(-0.82%)
Jul 02, 2008 1340 1386 1288 1300 0 -17.52(-1.33%)
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.