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 (%)
Jul 31, 2013 1649 1657 1623 1632 0 -12.28(-0.75%)
Jul 30, 2013 1663 1668 1638 1644 0 -7.93(-0.48%)
Jul 29, 2013 1656 1665 1646 1652 0 -6.64(-0.40%)
Jul 26, 2013 1669 1676 1637 1659 0 -18.35(-1.09%)
Jul 25, 2013 1655 1679 1653 1677 0 +21.20(+1.28%)
Jul 24, 2013 1664 1665 1648 1656 0 -2.70(-0.16%)
Jul 23, 2013 1680 1680 1654 1659 0 -11.03(-0.66%)
Jul 22, 2013 1685 1691 1666 1670 0 -11.18(-0.67%)
Jul 19, 2013 1674 1692 1662 1681 0 +8.81(+0.53%)
Jul 18, 2013 1663 1679 1632 1672 0 +20.08(+1.22%)
Jul 17, 2013 1660 1670 1641 1652 0 -0.25(-0.02%)
Jul 16, 2013 1643 1660 1628 1652 0 +9.68(+0.59%)
Jul 15, 2013 1635 1657 1629 1643 0 +10.51(+0.64%)
Jul 12, 2013 1629 1639 1620 1632 0 +0.38(+0.02%)
Jul 11, 2013 1629 1642 1620 1632 0 +20.40(+1.27%)
Jul 10, 2013 1599 1622 1592 1611 0 +13.75(+0.86%)
Jul 09, 2013 1586 1600 1577 1598 0 +16.73(+1.06%)
Jul 08, 2013 1565 1588 1556 1581 0 +17.59(+1.13%)
Jul 05, 2013 1564 1571 1501 1563 0 +10.74(+0.69%)
Jul 03, 2013 1552 1552 1552 0 -5.76(-0.37%)
Jul 02, 2013 1581 1585 1528 1558 0 -17.34(-1.10%)
Jul 01, 2013 1565 1580 1554 1576 0 +18.63(+1.20%)
Jun 28, 2013 1576 1582 1550 1557 0 -5.01(-0.32%)
Jun 26, 2013 1586 1587 1533 1562 0 -13.28(-0.84%)
Jun 25, 2013 1603 1613 1561 1575 0 -12.37(-0.78%)
Jun 24, 2013 1584 1611 1576 1588 0 -10.91(-0.68%)
Jun 21, 2013 1575 1613 1567 1598 0 +29.44(+1.88%)
Jun 20, 2013 1566 1577 1556 1569 0 -20.30(-1.28%)
Jun 19, 2013 1641 1642 1583 1589 0 -51.99(-3.17%)
Jun 18, 2013 1631 1648 1609 1641 0 +13.92(+0.86%)
Jun 17, 2013 1619 1635 1610 1627 0 +19.44(+1.21%)
Jun 14, 2013 1620 1624 1600 1608 0 -10.26(-0.63%)
Jun 13, 2013 1598 1623 1574 1618 0 +23.59(+1.48%)
Jun 12, 2013 1608 1611 1585 1595 0 -6.32(-0.39%)
Jun 11, 2013 1602 1615 1583 1601 0 -15.55(-0.96%)
Jun 10, 2013 1610 1630 1591 1617 0 +10.31(+0.64%)
Jun 07, 2013 1609 1619 1590 1606 0 +7.72(+0.48%)
Jun 06, 2013 1566 1602 1560 1598 0 +35.73(+2.29%)
Jun 05, 2013 1573 1578 1549 1563 0 -11.71(-0.74%)
Jun 04, 2013 1575 1597 1559 1574 0 -8.75(-0.55%)
Jun 03, 2013 1562 1600 1541 1583 0 +22.43(+1.44%)
May 31, 2013 1571 1596 1561 1561 0 -19.33(-1.22%)
May 30, 2013 1570 1591 1563 1580 0 +13.23(+0.84%)
May 29, 2013 1574 1578 1535 1567 0 -20.48(-1.29%)
May 28, 2013 1609 1624 1574 1587 0 +2.39(+0.15%)
May 24, 2013 1585 1585 1585 0 +15.97(+1.02%)
May 23, 2013 1549 1579 1549 1569 0 -2.36(-0.15%)
May 22, 2013 1617 1621 1564 1571 0 -46.87(-2.90%)
May 21, 2013 1626 1628 1608 1618 0 -5.03(-0.31%)
May 20, 2013 1612 1633 1611 1623 0 +5.62(+0.35%)
May 17, 2013 1614 1628 1608 1618 0 +6.70(+0.42%)
May 16, 2013 1618 1626 1605 1611 0 -10.09(-0.62%)
May 15, 2013 1623 1629 1611 1621 0 +45.25(+2.87%)
May 13, 2013 1565 1592 1550 1576 0 +3.55(+0.23%)
May 10, 2013 1557 1580 1553 1572 0 +18.56(+1.19%)
May 09, 2013 1562 1567 1541 1554 0 -14.05(-0.90%)
May 08, 2013 1556 1571 1541 1568 0 +10.64(+0.68%)
May 07, 2013 1544 1566 1529 1557 0 +16.94(+1.10%)
May 06, 2013 1548 1549 1532 1540 0 -5.95(-0.38%)
May 03, 2013 1532 1555 1529 1546 0 +21.06(+1.38%)
May 02, 2013 1507 1532 1502 1525 0 +26.50(+1.77%)
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.