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 (%)
Dec 31, 2019 1405 1424 1405 1417 0 +7.69(+0.55%)
Dec 30, 2019 1409 1419 1401 1409 0 +3.48(+0.25%)
Dec 27, 2019 1404 1409 1399 1406 0 +9.68(+0.69%)
Dec 26, 2019 1384 1400 1383 1396 0 +14.40(+1.04%)
Dec 24, 2019 1385 1385 1372 1382 0 +4.47(+0.32%)
Dec 23, 2019 1409 1409 1373 1377 0 -25.57(-1.82%)
Dec 20, 2019 1415 1425 1396 1403 0 -8.44(-0.60%)
Dec 19, 2019 1408 1422 1403 1411 0 +7.20(+0.51%)
Dec 18, 2019 1396 1407 1384 1404 0 +10.67(+0.77%)
Dec 17, 2019 1381 1398 1370 1393 0 +6.71(+0.48%)
Dec 16, 2019 1371 1394 1369 1387 0 +27.06(+1.99%)
Dec 13, 2019 1353 1372 1347 1359 0 +9.19(+0.68%)
Dec 12, 2019 1351 1355 1340 1350 0 -0.50(-0.04%)
Dec 11, 2019 1344 1353 1328 1351 0 +14.41(+1.08%)
Dec 10, 2019 1326 1337 1320 1336 0 +5.71(+0.43%)
Dec 09, 2019 1321 1335 1316 1331 0 +5.96(+0.45%)
Dec 06, 2019 1331 1344 1324 1325 0 -0.75(-0.06%)
Dec 05, 2019 1302 1330 1296 1325 0 +28.80(+2.22%)
Dec 04, 2019 1302 1313 1296 1297 0 -4.22(-0.32%)
Dec 03, 2019 1290 1302 1284 1301 0 +6.71(+0.52%)
Dec 02, 2019 1296 1298 1285 1294 0 -2.49(-0.19%)
Nov 29, 2019 1281 1302 1278 1297 0 +13.66(+1.06%)
Nov 27, 2019 1275 1289 1273 1283 0 +13.90(+1.10%)
Nov 26, 2019 1281 1287 1268 1269 0 -9.93(-0.78%)
Nov 25, 2019 1269 1286 1266 1279 0 +15.40(+1.22%)
Nov 22, 2019 1273 1279 1253 1264 0 -3.98(-0.31%)
Nov 21, 2019 1262 1278 1253 1268 0 +10.18(+0.81%)
Nov 20, 2019 1280 1294 1257 1257 0 -21.10(-1.65%)
Nov 19, 2019 1261 1284 1249 1278 0 +24.58(+1.96%)
Nov 18, 2019 1265 1274 1248 1254 0 -12.41(-0.98%)
Nov 15, 2019 1260 1276 1246 1266 0 +2.48(+0.20%)
Nov 14, 2019 1250 1300 1250 1264 0 +15.64(+1.25%)
Nov 13, 2019 1307 1311 1245 1248 0 -61.83(-4.72%)
Nov 12, 2019 1366 1376 1262 1310 0 -93.11(-6.64%)
Nov 11, 2019 1377 1412 1377 1403 0 +18.13(+1.31%)
Nov 08, 2019 1377 1387 1368 1385 0 +5.96(+0.43%)
Nov 07, 2019 1379 1384 1363 1379 0 +6.95(+0.51%)
Nov 06, 2019 1382 1393 1365 1372 0 -13.41(-0.97%)
Nov 05, 2019 1383 1396 1368 1386 0 +12.91(+0.94%)
Nov 04, 2019 1385 1397 1370 1373 0 -4.22(-0.31%)
Nov 01, 2019 1366 1387 1355 1377 0 +16.14(+1.19%)
Oct 31, 2019 1364 1367 1345 1361 0 -2.98(-0.22%)
Oct 30, 2019 1371 1374 1358 1364 0 -4.96(-0.36%)
Oct 29, 2019 1359 1369 1358 1369 0 +10.18(+0.75%)
Oct 28, 2019 1362 1370 1353 1358 0 +3.47(+0.26%)
Oct 25, 2019 1361 1363 1351 1355 0 -1.98(-0.15%)
Oct 24, 2019 1378 1378 1355 1357 0 -17.38(-1.26%)
Oct 23, 2019 1370 1375 1357 1374 0 +10.42(+0.76%)
Oct 22, 2019 1351 1366 1341 1364 0 +13.16(+0.97%)
Oct 21, 2019 1345 1355 1336 1351 0 +14.41(+1.08%)
Oct 18, 2019 1335 1348 1322 1336 0 -0.25(-0.02%)
Oct 17, 2019 1322 1337 1316 1337 0 +22.34(+1.70%)
Oct 16, 2019 1307 1317 1306 1314 0 -0.24(-0.02%)
Oct 15, 2019 1322 1326 1307 1314 0 -5.47(-0.41%)
Oct 14, 2019 1320 1327 1309 1320 0 -1.49(-0.11%)
Oct 11, 2019 1332 1344 1320 1321 0 +0.25(+0.02%)
Oct 10, 2019 1348 1362 1318 1321 0 -24.08(-1.79%)
Oct 09, 2019 1326 1345 1321 1345 0 +27.31(+2.07%)
Oct 08, 2019 1328 1332 1301 1318 0 -14.40(-1.08%)
Oct 07, 2019 1330 1339 1310 1332 0 -1.49(-0.11%)
Oct 04, 2019 1348 1349 1317 1334 0 -30.79(-2.26%)
Oct 03, 2019 1345 1369 1337 1365 0 +22.35(+1.67%)
Oct 02, 2019 1353 1356 1335 1342 0 -19.62(-1.44%)
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.