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 (%)
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%)
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.