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, 2013 1555 1562 1534 1546 0 -5.61(-0.36%)
Apr 29, 2013 1544 1560 1526 1552 0 +17.31(+1.13%)
Apr 26, 2013 1523 1541 1524 1535 0 +10.97(+0.72%)
Apr 25, 2013 1518 1528 1509 1524 0 +14.41(+0.95%)
Apr 24, 2013 1502 1519 1496 1509 0 +9.07(+0.60%)
Apr 23, 2013 1484 1505 1480 1500 0 +26.18(+1.78%)
Apr 22, 2013 1478 1487 1456 1474 0 -1.03(-0.07%)
Apr 19, 2013 1464 1487 1461 1475 0 +8.96(+0.61%)
Apr 18, 2013 1476 1488 1460 1466 0 -12.52(-0.85%)
Apr 17, 2013 1496 1503 1460 1479 0 -24.93(-1.66%)
Apr 16, 2013 1503 1526 1490 1503 0 +15.54(+1.04%)
Apr 15, 2013 1543 1553 1480 1488 0 -64.99(-4.19%)
Apr 12, 2013 1542 1559 1526 1553 0 +2.75(+0.18%)
Apr 11, 2013 1549 1557 1538 1550 0 +2.21(+0.14%)
Apr 10, 2013 1499 1555 1495 1548 0 +56.83(+3.81%)
Apr 09, 2013 1485 1535 1476 1491 0 +12.57(+0.85%)
Apr 08, 2013 1491 1493 1468 1479 0 -9.72(-0.65%)
Apr 05, 2013 1472 1496 1468 1488 0 -6.85(-0.46%)
Apr 04, 2013 1490 1502 1479 1495 0 -3.34(-0.22%)
Apr 03, 2013 1520 1523 1497 1498 0 -17.66(-1.16%)
Apr 02, 2013 1529 1537 1513 1516 0 -5.40(-0.35%)
Apr 01, 2013 1531 1537 1504 1522 0 -3.52(-0.23%)
Mar 28, 2013 1525 1525 1525 0 -9.06(-0.59%)
Mar 27, 2013 1528 1543 1520 1534 0 -4.44(-0.29%)
Mar 26, 2013 1533 1543 1520 1539 0 +15.70(+1.03%)
Mar 25, 2013 1521 1539 1515 1523 0 +4.49(+0.30%)
Mar 22, 2013 1517 1528 1512 1518 0 +2.97(+0.20%)
Mar 21, 2013 1514 1520 1496 1515 0 -6.11(-0.40%)
Mar 20, 2013 1529 1534 1514 1521 0 -1.51(-0.10%)
Mar 19, 2013 1517 1535 1509 1523 0 +8.47(+0.56%)
Mar 18, 2013 1570 1585 1495 1515 0 -75.18(-4.73%)
Mar 15, 2013 1581 1606 1568 1590 0 +10.80(+0.68%)
Mar 14, 2013 1562 1580 1548 1579 0 +24.03(+1.55%)
Mar 13, 2013 1556 1576 1541 1555 0 +2.87(+0.18%)
Mar 12, 2013 1553 1560 1544 1552 0 -1.46(-0.09%)
Mar 11, 2013 1545 1555 1539 1553 0 +8.90(+0.58%)
Mar 08, 2013 1546 1551 1532 1545 0 +9.40(+0.61%)
Mar 07, 2013 1533 1544 1515 1535 0 +3.84(+0.25%)
Mar 06, 2013 1540 1548 1524 1531 0 -0.87(-0.06%)
Mar 05, 2013 1537 1548 1523 1532 0 +0.75(+0.05%)
Mar 04, 2013 1508 1543 1503 1531 0 +24.71(+1.64%)
Mar 01, 2013 1498 1516 1480 1507 0 +0.08(+0.01%)
Feb 28, 2013 1506 1521 1502 1507 0 -0.81(-0.05%)
Feb 27, 2013 1489 1515 1475 1507 0 +17.88(+1.20%)
Feb 26, 2013 1492 1503 1478 1490 0 -39.91(-2.61%)
Feb 22, 2013 1521 1534 1507 1529 0 +17.26(+1.14%)
Feb 21, 2013 1505 1528 1504 1512 0 +8.86(+0.59%)
Feb 20, 2013 1514 1526 1502 1503 0 -1.73(-0.11%)
Feb 15, 2013 1505 1505 1505 0 -3.95(-0.26%)
Feb 14, 2013 1508 1539 1503 1509 0 +1.47(+0.10%)
Feb 13, 2013 1510 1527 1497 1508 0 -2.16(-0.14%)
Feb 12, 2013 1528 1533 1502 1510 0 -18.99(-1.24%)
Feb 11, 2013 1527 1539 1518 1529 0 +3.07(+0.20%)
Feb 08, 2013 1531 1543 1516 1526 0 -3.45(-0.23%)
Feb 07, 2013 1481 1534 1477 1529 0 +51.85(+3.51%)
Feb 06, 2013 1465 1495 1460 1477 0 +14.19(+0.97%)
Feb 04, 2013 1486 1490 1459 1463 0 -28.56(-1.91%)
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.