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, 2010 1597 1612 1527 1528 0 -72.19(-4.51%)
Apr 29, 2010 1585 1611 1558 1600 0 +30.69(+1.96%)
Apr 28, 2010 1558 1582 1546 1569 0 +14.18(+0.91%)
Apr 27, 2010 1608 1613 1548 1555 0 -59.10(-3.66%)
Apr 26, 2010 1633 1647 1612 1614 0 -23.13(-1.41%)
Apr 23, 2010 1643 1644 1623 1637 0 -0.84(-0.05%)
Apr 22, 2010 1623 1644 1616 1638 0 +1.28(+0.08%)
Apr 21, 2010 1625 1639 1618 1637 0 +17.21(+1.06%)
Apr 20, 2010 1603 1620 1587 1620 0 +23.57(+1.48%)
Apr 19, 2010 1575 1604 1559 1596 0 +8.70(+0.55%)
Apr 16, 2010 1616 1616 1570 1587 0 -28.87(-1.79%)
Apr 15, 2010 1631 1633 1612 1616 0 -16.36(-1.00%)
Apr 14, 2010 1614 1633 1578 1633 0 +29.27(+1.83%)
Apr 13, 2010 1598 1607 1584 1603 0 -2.38(-0.15%)
Apr 12, 2010 1608 1617 1592 1606 0 -4.67(-0.29%)
Apr 09, 2010 1618 1619 1588 1610 0 -2.09(-0.13%)
Apr 08, 2010 1619 1632 1603 1612 0 -24.82(-1.52%)
Apr 07, 2010 1641 1648 1622 1637 0 -5.28(-0.32%)
Apr 06, 2010 1612 1647 1604 1643 0 +20.76(+1.28%)
Apr 05, 2010 1588 1623 1582 1622 0 +44.47(+2.82%)
Apr 01, 2010 1577 1577 1577 0 +30.27(+1.96%)
Mar 31, 2010 1559 1586 1538 1547 0 -17.23(-1.10%)
Mar 30, 2010 1561 1577 1540 1564 0 +7.61(+0.49%)
Mar 29, 2010 1557 1573 1546 1557 0 +1.47(+0.09%)
Mar 26, 2010 1571 1583 1546 1555 0 -13.89(-0.89%)
Mar 25, 2010 1595 1606 1568 1569 0 -21.17(-1.33%)
Mar 24, 2010 1604 1607 1589 1590 0 -18.46(-1.15%)
Mar 23, 2010 1606 1616 1594 1609 0 +4.37(+0.27%)
Mar 22, 2010 1563 1610 1541 1604 0 +34.14(+2.17%)
Mar 19, 2010 1594 1603 1549 1570 0 -22.05(-1.38%)
Mar 18, 2010 1589 1605 1578 1592 0 +6.31(+0.40%)
Mar 17, 2010 1594 1604 1579 1586 0 -0.01(-0.00%)
Mar 16, 2010 1579 1597 1564 1586 0 +5.60(+0.35%)
Mar 15, 2010 1576 1583 1572 1580 0 +9.52(+0.61%)
Mar 12, 2010 1579 1583 1550 1571 0 -8.19(-0.52%)
Mar 11, 2010 1587 1593 1556 1579 0 -12.95(-0.81%)
Mar 10, 2010 1591 1611 1583 1592 0 +0.27(+0.02%)
Mar 09, 2010 1592 1612 1580 1592 0 -7.00(-0.44%)
Mar 08, 2010 1591 1603 1582 1599 0 +2.34(+0.15%)
Mar 05, 2010 1588 1603 1569 1596 0 +19.96(+1.27%)
Mar 04, 2010 1578 1590 1559 1576 0 -3.66(-0.23%)
Mar 03, 2010 1589 1595 1571 1580 0 +0.05(+0.00%)
Mar 02, 2010 1578 1603 1572 1580 0 +2.69(+0.17%)
Mar 01, 2010 1570 1586 1553 1577 0 +19.27(+1.24%)
Feb 26, 2010 1588 1589 1547 1558 0 -27.09(-1.71%)
Feb 25, 2010 1560 1590 1538 1585 0 +9.53(+0.60%)
Feb 24, 2010 1562 1585 1559 1576 0 +14.38(+0.92%)
Feb 23, 2010 1570 1591 1545 1561 0 -5.88(-0.38%)
Feb 22, 2010 1561 1587 1541 1567 0 +12.99(+0.84%)
Feb 19, 2010 1545 1560 1528 1554 0 +9.65(+0.62%)
Feb 18, 2010 1534 1550 1524 1544 0 +5.05(+0.33%)
Feb 17, 2010 1543 1551 1505 1539 0 +5.96(+0.39%)
Feb 16, 2010 1556 1577 1516 1533 0 -14.90(-0.96%)
Feb 12, 2010 1548 1548 1548 0 +38.62(+2.56%)
Feb 11, 2010 1456 1515 1437 1510 0 +56.53(+3.89%)
Feb 10, 2010 1442 1466 1405 1453 0 +3.79(+0.26%)
Feb 09, 2010 1454 1471 1418 1449 0 +7.05(+0.49%)
Feb 08, 2010 1412 1457 1396 1442 0 +35.47(+2.52%)
Feb 05, 2010 1390 1416 1357 1407 0 +37.49(+2.74%)
Feb 04, 2010 1405 1420 1363 1369 0 -50.21(-3.54%)
Feb 03, 2010 1436 1446 1406 1420 0 -23.43(-1.62%)
Feb 02, 2010 1442 1457 1416 1443 0 +6.62(+0.46%)
Feb 01, 2010 1399 1448 1399 1436 0 +43.50(+3.12%)
Jan 29, 2010 1428 1442 1390 1393 0 -35.13(-2.46%)
Jan 28, 2010 1435 1446 1419 1428 0 -5.91(-0.41%)
Jan 27, 2010 1429 1445 1415 1434 0 -2.62(-0.18%)
Jan 26, 2010 1444 1453 1426 1437 0 -7.26(-0.50%)
Jan 25, 2010 1456 1471 1429 1444 0 +0.85(+0.06%)
Jan 22, 2010 1465 1474 1430 1443 0 -24.99(-1.70%)
Jan 21, 2010 1502 1515 1449 1468 0 -30.65(-2.05%)
Jan 20, 2010 1529 1529 1472 1499 0 -41.41(-2.69%)
Jan 19, 2010 1514 1553 1509 1540 0 +32.31(+2.14%)
Jan 15, 2010 1508 1508 1508 0 -24.45(-1.60%)
Jan 14, 2010 1515 1538 1513 1532 0 +17.89(+1.18%)
Jan 13, 2010 1489 1528 1483 1514 0 +28.27(+1.90%)
Jan 12, 2010 1484 1492 1455 1486 0 -8.92(-0.60%)
Jan 11, 2010 1504 1518 1481 1495 0 -9.34(-0.62%)
Jan 08, 2010 1501 1517 1480 1504 0 -5.75(-0.38%)
Jan 07, 2010 1526 1536 1500 1510 0 -28.60(-1.86%)
Jan 06, 2010 1507 1549 1497 1539 0 +21.32(+1.41%)
Jan 05, 2010 1449 1544 1442 1517 0 +71.83(+4.97%)
Jan 04, 2010 1403 1451 1389 1445 0 +64.31(+4.66%)
Dec 31, 2009 1381 1381 1381 0 -33.62(-2.38%)
Dec 30, 2009 1430 1444 1401 1415 0 -23.11(-1.61%)
Dec 29, 2009 1448 1449 1428 1438 0 -5.78(-0.40%)
Dec 28, 2009 1450 1459 1419 1444 0 +0.32(+0.02%)
Dec 24, 2009 1428 1452 1427 1443 0 +17.19(+1.21%)
Dec 23, 2009 1405 1426 1394 1426 0 +24.91(+1.78%)
Dec 22, 2009 1400 1411 1380 1401 0 +11.22(+0.81%)
Dec 21, 2009 1373 1400 1360 1390 0 +26.01(+1.91%)
Dec 18, 2009 1357 1378 1314 1364 0 +18.06(+1.34%)
Dec 17, 2009 1352 1366 1331 1346 0 -16.79(-1.23%)
Dec 16, 2009 1367 1387 1348 1363 0 -0.72(-0.05%)
Dec 15, 2009 1364 1386 1347 1363 0 -2.67(-0.20%)
Dec 14, 2009 1363 1371 1354 1366 0 +12.63(+0.93%)
Dec 11, 2009 1356 1368 1340 1354 0 +1.23(+0.09%)
Dec 10, 2009 1377 1390 1339 1352 0 -17.90(-1.31%)
Dec 09, 2009 1397 1407 1363 1370 0 -27.69(-1.98%)
Dec 08, 2009 1465 1466 1389 1398 0 -69.41(-4.73%)
Dec 07, 2009 1389 1474 1382 1467 0 +80.58(+5.81%)
Dec 04, 2009 1368 1397 1359 1387 0 +38.24(+2.84%)
Dec 03, 2009 1342 1365 1326 1348 0 +11.82(+0.88%)
Dec 02, 2009 1332 1351 1322 1337 0 +7.97(+0.60%)
Dec 01, 2009 1327 1342 1319 1329 0 +15.17(+1.15%)
Nov 30, 2009 1335 1339 1286 1313 0 -25.21(-1.88%)
Nov 27, 2009 1331 1360 1321 1339 0 -32.52(-2.37%)
Nov 25, 2009 1371 1371 1371 0 -8.92(-0.65%)
Nov 24, 2009 1383 1395 1367 1380 0 -8.18(-0.59%)
Nov 23, 2009 1390 1407 1378 1388 0 +17.92(+1.31%)
Nov 20, 2009 1352 1375 1348 1370 0 +3.63(+0.27%)
Nov 19, 2009 1380 1389 1343 1367 0 -15.78(-1.14%)
Nov 18, 2009 1391 1398 1369 1383 0 -8.16(-0.59%)
Nov 17, 2009 1389 1407 1381 1391 0 -6.35(-0.45%)
Nov 16, 2009 1391 1405 1379 1397 0 +18.70(+1.36%)
Nov 13, 2009 1362 1393 1358 1378 0 +17.94(+1.32%)
Nov 12, 2009 1370 1379 1356 1360 0 -7.04(-0.51%)
Nov 11, 2009 1355 1374 1346 1367 0 +24.27(+1.81%)
Nov 10, 2009 1308 1369 1308 1343 0 +33.52(+2.56%)
Nov 09, 2009 1318 1340 1301 1310 0 +3.99(+0.31%)
Nov 06, 2009 1299 1335 1285 1306 0 -2.50(-0.19%)
Nov 05, 2009 1257 1325 1253 1308 0 +63.32(+5.09%)
Nov 04, 2009 1273 1287 1243 1245 0 -27.25(-2.14%)
Nov 03, 2009 1252 1275 1233 1272 0 +16.77(+1.34%)
Nov 02, 2009 1254 1287 1239 1255 0 +2.00(+0.16%)
Oct 30, 2009 1289 1300 1253 1253 0 -45.11(-3.47%)
Oct 29, 2009 1277 1303 1265 1298 0 +26.98(+2.12%)
Oct 28, 2009 1283 1292 1259 1271 0 -10.73(-0.84%)
Oct 27, 2009 1286 1304 1272 1282 0 +5.83(+0.46%)
Oct 26, 2009 1300 1314 1248 1276 0 -26.30(-2.02%)
Oct 23, 2009 1306 1310 1293 1303 0 -20.51(-1.55%)
Oct 22, 2009 1325 1340 1294 1323 0 +0.79(+0.06%)
Oct 21, 2009 1364 1375 1320 1322 0 -45.28(-3.31%)
Oct 20, 2009 1362 1375 1360 1368 0 -8.93(-0.65%)
Oct 19, 2009 1379 1401 1366 1377 0 +0.21(+0.02%)
Oct 16, 2009 1355 1385 1341 1376 0 +11.89(+0.87%)
Oct 15, 2009 1352 1375 1335 1364 0 +9.57(+0.71%)
Oct 14, 2009 1334 1363 1311 1355 0 +31.45(+2.38%)
Oct 13, 2009 1344 1349 1310 1323 0 -22.81(-1.69%)
Oct 12, 2009 1346 1361 1332 1346 0 +10.23(+0.77%)
Oct 09, 2009 1330 1347 1319 1336 0 +6.15(+0.46%)
Oct 08, 2009 1318 1339 1310 1330 0 +4.52(+0.34%)
Oct 07, 2009 1344 1355 1316 1325 0 -17.28(-1.29%)
Oct 06, 2009 1313 1343 1304 1343 0 +37.96(+2.91%)
Oct 05, 2009 1287 1321 1277 1305 0 +24.73(+1.93%)
Oct 02, 2009 1263 1287 1250 1280 0 +9.17(+0.72%)
Oct 01, 2009 1263 1281 1252 1271 0 +6.74(+0.53%)
Sep 30, 2009 1305 1307 1256 1264 0 -42.63(-3.26%)
Sep 29, 2009 1292 1314 1274 1307 0 +18.38(+1.43%)
Sep 28, 2009 1262 1301 1247 1288 0 +34.94(+2.79%)
Sep 25, 2009 1251 1266 1229 1253 0 +2.34(+0.19%)
Sep 24, 2009 1293 1301 1225 1251 0 -34.44(-2.68%)
Sep 23, 2009 1297 1313 1281 1285 0 -5.90(-0.46%)
Sep 22, 2009 1294 1310 1270 1291 0 +2.71(+0.21%)
Sep 21, 2009 1299 1305 1267 1289 0 -18.50(-1.42%)
Sep 18, 2009 1317 1325 1298 1307 0 -4.41(-0.34%)
Sep 17, 2009 1317 1328 1301 1312 0 -9.32(-0.71%)
Sep 16, 2009 1323 1329 1303 1321 0 +4.26(+0.32%)
Sep 15, 2009 1324 1328 1304 1317 0 -7.63(-0.58%)
Sep 14, 2009 1292 1352 1279 1324 0 +25.28(+1.95%)
Sep 11, 2009 1261 1307 1252 1299 0 +43.44(+3.46%)
Sep 10, 2009 1221 1260 1210 1256 0 +37.15(+3.05%)
Sep 09, 2009 1189 1225 1186 1218 0 +28.64(+2.41%)
Sep 08, 2009 1171 1197 1164 1190 0 +32.75(+2.83%)
Sep 04, 2009 1157 1157 1157 0 +18.67(+1.64%)
Sep 03, 2009 1129 1138 1118 1138 0 +11.02(+0.98%)
Sep 02, 2009 1117 1133 1113 1127 0 +9.76(+0.87%)
Sep 01, 2009 1103 1131 1096 1118 0 +12.86(+1.16%)
Aug 31, 2009 1106 1117 1100 1105 0 -0.27(-0.02%)
Aug 28, 2009 1134 1137 1101 1105 0 -24.46(-2.17%)
Aug 27, 2009 1138 1142 1104 1129 0 -10.22(-0.90%)
Aug 26, 2009 1144 1155 1124 1140 0 -11.88(-1.03%)
Aug 25, 2009 1159 1170 1142 1152 0 -8.21(-0.71%)
Aug 24, 2009 1137 1169 1134 1160 0 +26.03(+2.30%)
Aug 21, 2009 1115 1149 1109 1134 0 +27.72(+2.51%)
Aug 20, 2009 1084 1106 1071 1106 0 +18.53(+1.70%)
Aug 19, 2009 1075 1096 1072 1087 0 +4.44(+0.41%)
Aug 18, 2009 1078 1091 1052 1083 0 +10.57(+0.99%)
Aug 17, 2009 1071 1086 1061 1072 0 -14.75(-1.36%)
Aug 14, 2009 1110 1118 1073 1087 0 -29.16(-2.61%)
Aug 13, 2009 1133 1141 1100 1116 0 -9.83(-0.87%)
Aug 12, 2009 1112 1143 1103 1126 0 +10.55(+0.95%)
Aug 11, 2009 1122 1140 1104 1116 0 -6.24(-0.56%)
Aug 10, 2009 1121 1143 1105 1122 0 +8.14(+0.73%)
Aug 07, 2009 1118 1143 1108 1114 0 +13.35(+1.21%)
Aug 06, 2009 1136 1148 1100 1100 0 -28.73(-2.54%)
Aug 05, 2009 1190 1195 1119 1129 0 -68.08(-5.69%)
Aug 04, 2009 1161 1219 1157 1197 0 +34.72(+2.99%)
Aug 03, 2009 1165 1172 1130 1162 0 +6.36(+0.55%)
Jul 31, 2009 1181 1193 1141 1156 0 -27.76(-2.34%)
Jul 30, 2009 1167 1204 1156 1184 0 +26.76(+2.31%)
Jul 29, 2009 1156 1176 1143 1157 0 -4.22(-0.36%)
Jul 28, 2009 1143 1175 1138 1161 0 +10.77(+0.94%)
Jul 27, 2009 1168 1173 1140 1151 0 -11.51(-0.99%)
Jul 24, 2009 1163 1188 1145 1162 0 -6.44(-0.55%)
Jul 23, 2009 1149 1188 1130 1169 0 +23.11(+2.02%)
Jul 22, 2009 1148 1167 1140 1145 0 -4.78(-0.42%)
Jul 21, 2009 1169 1181 1129 1150 0 +81.25(+7.60%)
Jun 26, 2009 1057 1074 1048 1069 0 +13.75(+1.30%)
Jun 25, 2009 1054 1067 1043 1055 0 +49.62(+4.93%)
Jun 24, 2009 1022 1029 1001 1006 0 -8.62(-0.85%)
Jun 23, 2009 1005 1032 985.49 1014 0 -17.36(-1.68%)
Jun 22, 2009 1070 1092 1031 1032 0 -44.78(-4.16%)
Jun 19, 2009 1087 1105 1061 1076 0 +4.72(+0.44%)
Jun 18, 2009 1045 1085 1035 1072 0 +25.02(+2.39%)
Jun 17, 2009 1064 1072 1040 1047 0 -0.72(-0.07%)
Jun 16, 2009 1180 1192 1030 1047 0 -127.40(-10.85%)
Jun 15, 2009 1198 1209 1162 1175 0 -31.51(-2.61%)
Jun 12, 2009 1235 1240 1186 1206 0 -35.33(-2.85%)
Jun 11, 2009 1235 1289 1227 1242 0 +5.83(+0.47%)
Jun 10, 2009 1250 1271 1204 1236 0 -11.51(-0.92%)
Jun 09, 2009 1252 1275 1224 1247 0 +39.42(+3.26%)
Jun 08, 2009 1200 1214 1181 1208 0 -15.09(-1.23%)
Jun 05, 2009 1227 1238 1203 1223 0 +4.01(+0.33%)
Jun 04, 2009 1200 1222 1174 1219 0 +25.88(+2.17%)
Jun 03, 2009 1208 1219 1178 1193 0 -19.82(-1.63%)
Jun 02, 2009 1210 1229 1183 1213 0 -0.58(-0.05%)
Jun 01, 2009 1207 1250 1206 1213 0 +28.20(+2.38%)
May 29, 2009 1133 1185 1127 1185 0 +53.16(+4.70%)
May 28, 2009 1137 1151 1099 1132 0 +1.18(+0.10%)
May 27, 2009 1124 1148 1114 1131 0 -2.91(-0.26%)
May 26, 2009 1076 1139 1071 1134 0 +40.97(+3.75%)
May 25, 2009 1104 1115 1035 1093 0 +0.00(+0.00%)
May 22, 2009 1104 1115 1035 1093 0 +4.89(+0.45%)
May 21, 2009 1094 1110 1073 1088 0 -10.36(-0.94%)
May 20, 2009 1110 1140 1098 1098 0 -4.78(-0.43%)
May 19, 2009 1130 1140 1095 1103 0 -36.35(-3.19%)
May 18, 2009 1103 1142 1082 1139 0 +43.98(+4.01%)
May 15, 2009 1088 1114 1077 1095 0 +2.67(+0.24%)
May 14, 2009 1063 1107 1053 1093 0 +32.69(+3.08%)
May 13, 2009 1074 1085 1050 1060 0 -28.73(-2.64%)
May 12, 2009 1080 1095 1064 1089 0 +14.15(+1.32%)
May 11, 2009 1082 1091 1059 1075 0 -25.32(-2.30%)
May 08, 2009 1048 1101 1041 1100 0 +63.67(+6.14%)
May 07, 2009 1045 1047 1017 1036 0 +5.07(+0.49%)
May 06, 2009 1003 1036 993.28 1031 0 +38.97(+3.93%)
May 05, 2009 980.99 999.98 965.98 992.26 0 +14.18(+1.45%)
May 04, 2009 933.17 979.74 911.62 978.08 0 +54.69(+5.92%)
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.