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 (%)
Mar 31, 2017 1755 1772 1752 1757 0 -2.48(-0.14%)
Mar 30, 2017 1780 1783 1752 1759 0 -17.38(-0.98%)
Mar 29, 2017 1752 1779 1751 1777 0 +23.59(+1.35%)
Mar 28, 2017 1748 1757 1742 1753 0 +0.00(+0.00%)
Mar 27, 2017 1712 1754 1712 1753 0 +33.52(+1.95%)
Mar 24, 2017 1749 1758 1713 1719 0 -24.83(-1.42%)
Mar 23, 2017 1716 1746 1715 1744 0 +24.83(+1.44%)
Mar 22, 2017 1711 1722 1696 1719 0 +12.42(+0.73%)
Mar 21, 2017 1738 1738 1705 1707 0 -29.80(-1.72%)
Mar 20, 2017 1739 1749 1707 1737 0 +0.00(+0.00%)
Mar 17, 2017 1700 1738 1687 1737 0 +48.42(+2.87%)
Mar 16, 2017 1696 1698 1647 1688 0 -7.45(-0.44%)
Mar 15, 2017 1666 1706 1661 1696 0 +34.76(+2.09%)
Mar 14, 2017 1669 1670 1647 1661 0 -9.93(-0.59%)
Mar 13, 2017 1671 1687 1662 1671 0 -3.73(-0.22%)
Mar 10, 2017 1676 1680 1662 1675 0 +11.18(+0.67%)
Mar 09, 2017 1656 1677 1655 1664 0 +3.72(+0.22%)
Mar 08, 2017 1655 1667 1650 1660 0 +11.18(+0.68%)
Mar 07, 2017 1644 1662 1636 1649 0 +3.72(+0.23%)
Mar 06, 2017 1672 1674 1641 1645 0 -29.80(-1.78%)
Mar 03, 2017 1661 1675 1655 1675 0 +8.69(+0.52%)
Mar 02, 2017 1705 1705 1662 1666 0 -42.21(-2.47%)
Mar 01, 2017 1697 1718 1682 1708 0 +27.32(+1.63%)
Feb 28, 2017 1729 1731 1680 1681 0 -50.91(-2.94%)
Feb 27, 2017 1722 1736 1710 1732 0 +14.89(+0.87%)
Feb 24, 2017 1705 1718 1688 1717 0 +8.70(+0.51%)
Feb 23, 2017 1711 1720 1696 1708 0 +0.00(+0.00%)
Feb 22, 2017 1710 1720 1701 1708 0 +2.48(+0.15%)
Feb 21, 2017 1680 1724 1667 1706 0 +29.79(+1.78%)
Feb 17, 2017 1676 1676 1676 1676 0 -45.93(-2.67%)
Feb 16, 2017 1749 1754 1702 1722 0 -27.31(-1.56%)
Feb 15, 2017 1751 1759 1729 1749 0 -12.42(-0.70%)
Feb 14, 2017 1772 1790 1757 1762 0 -24.83(-1.39%)
Feb 13, 2017 1867 1880 1784 1787 0 -78.22(-4.19%)
Feb 10, 2017 1918 1919 1850 1865 0 -68.28(-3.53%)
Feb 09, 2017 2019 2055 1931 1933 0 -86.90(-4.30%)
Feb 08, 2017 1818 2070 1818 2020 0 +270.65(+15.47%)
Feb 07, 2017 1744 1760 1731 1749 0 +1.24(+0.07%)
Feb 06, 2017 1734 1772 1734 1748 0 +4.96(+0.28%)
Feb 03, 2017 1720 1749 1713 1743 0 +28.56(+1.67%)
Feb 02, 2017 1713 1733 1700 1715 0 +6.21(+0.36%)
Feb 01, 2017 1688 1724 1672 1708 0 +19.86(+1.18%)
Jan 31, 2017 1804 1814 1688 1688 0 -127.88(-7.04%)
Jan 30, 2017 1836 1837 1787 1816 0 -22.34(-1.22%)
Jan 27, 2017 1864 1873 1835 1839 0 -23.59(-1.27%)
Jan 26, 2017 1917 1924 1842 1862 0 -50.90(-2.66%)
Jan 25, 2017 1908 1933 1904 1913 0 +3.72(+0.19%)
Jan 24, 2017 1881 1917 1881 1909 0 +36.00(+1.92%)
Jan 23, 2017 1861 1878 1851 1873 0 +11.18(+0.60%)
Jan 20, 2017 1841 1862 1830 1862 0 +32.28(+1.76%)
Jan 19, 2017 1800 1840 1798 1830 0 +38.48(+2.15%)
Jan 18, 2017 1720 1792 1718 1792 0 +65.80(+3.81%)
Jan 17, 2017 1667 1743 1664 1726 0 +69.53(+4.20%)
Jan 13, 2017 1656 1656 1656 1656 0 +12.41(+0.75%)
Jan 12, 2017 1635 1645 1607 1644 0 +3.73(+0.23%)
Jan 11, 2017 1636 1644 1626 1640 0 +3.72(+0.23%)
Jan 10, 2017 1616 1636 1604 1636 0 +21.11(+1.31%)
Jan 09, 2017 1599 1656 1595 1615 0 +23.59(+1.48%)
Jan 06, 2017 1585 1610 1574 1592 0 +6.21(+0.39%)
Jan 05, 2017 1585 1597 1578 1585 0 -13.66(-0.85%)
Jan 04, 2017 1587 1603 1583 1599 0 +17.38(+1.10%)
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.