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, 2020 1039 1048 1020 1047 0 -1.73(-0.16%)
Jul 30, 2020 1037 1052 1034 1049 0 -1.00(-0.10%)
Jul 29, 2020 1050 1053 1035 1050 0 -1.24(-0.12%)
Jul 28, 2020 1043 1064 1043 1051 0 +1.49(+0.14%)
Jul 27, 2020 1040 1050 1034 1049 0 +7.20(+0.69%)
Jul 24, 2020 1043 1050 1038 1042 0 +1.99(+0.19%)
Jul 23, 2020 1029 1042 1023 1040 0 +10.18(+0.99%)
Jul 22, 2020 1030 1035 1017 1030 0 -5.46(-0.53%)
Jul 21, 2020 993.20 1039 991.96 1035 0 +51.89(+5.28%)
Jul 20, 2020 998.67 1004 970.11 983.52 0 -23.34(-2.32%)
Jul 17, 2020 1008 1021 1004 1007 0 +1.99(+0.20%)
Jul 16, 2020 1012 1025 995.69 1005 0 -12.67(-1.25%)
Jul 15, 2020 1032 1044 1017 1018 0 -2.98(-0.29%)
Jul 14, 2020 1022 1034 1010 1021 0 -0.74(-0.07%)
Jul 13, 2020 1025 1038 1013 1021 0 -1.99(-0.19%)
Jul 10, 2020 1001 1024 998.17 1023 0 +3.23(+0.32%)
Jul 09, 2020 1037 1039 1019 1020 0 -17.38(-1.68%)
Jul 08, 2020 1052 1053 1032 1037 0 -8.19(-0.78%)
Jul 07, 2020 1037 1052 1030 1046 0 +1.49(+0.14%)
Jul 06, 2020 1047 1052 1034 1044 0 +14.89(+1.45%)
Jul 02, 2020 1055 1059 1027 1029 0 -11.17(-1.07%)
Jul 01, 2020 1057 1063 1039 1040 0 -15.15(-1.44%)
Jun 30, 2020 1037 1065 1037 1056 0 +12.67(+1.21%)
Jun 29, 2020 1018 1043 1016 1043 0 +38.73(+3.86%)
Jun 26, 2020 1007 1007 992.83 1004 0 -7.70(-0.76%)
Jun 25, 2020 1007 1012 985.26 1012 0 +2.49(+0.25%)
Jun 24, 2020 1015 1023 998.17 1009 0 -5.96(-0.59%)
Jun 23, 2020 1046 1048 1011 1015 0 -23.84(-2.29%)
Jun 22, 2020 1047 1047 1019 1039 0 -10.92(-1.04%)
Jun 19, 2020 1079 1080 1048 1050 0 -20.36(-1.90%)
Jun 18, 2020 1064 1076 1049 1070 0 -5.72(-0.53%)
Jun 17, 2020 1073 1080 1059 1076 0 +1.74(+0.16%)
Jun 16, 2020 1091 1098 1068 1074 0 +13.41(+1.26%)
Jun 15, 2020 1040 1087 1039 1061 0 +1.24(+0.12%)
Jun 12, 2020 1053 1072 1038 1060 0 +34.27(+3.34%)
Jun 11, 2020 1066 1073 1019 1025 0 -72.51(-6.60%)
Jun 10, 2020 1147 1147 1093 1098 0 -50.40(-4.39%)
Jun 09, 2020 1167 1172 1130 1148 0 -36.75(-3.10%)
Jun 08, 2020 1153 1196 1150 1185 0 +37.74(+3.29%)
Jun 05, 2020 1175 1183 1143 1147 0 +2.49(+0.22%)
Jun 04, 2020 1079 1145 1074 1145 0 +65.79(+6.10%)
Jun 03, 2020 1081 1092 1072 1079 0 +15.40(+1.45%)
Jun 02, 2020 1068 1080 1059 1064 0 -2.48(-0.23%)
Jun 01, 2020 1099 1124 1065 1066 0 -27.81(-2.54%)
May 29, 2020 1069 1096 1038 1094 0 +9.93(+0.92%)
May 28, 2020 1163 1178 1052 1084 0 -42.71(-3.79%)
May 27, 2020 1112 1130 1100 1127 0 +25.58(+2.32%)
May 26, 2020 1101 1109 1089 1101 0 +24.58(+2.28%)
May 22, 2020 1070 1077 1051 1077 0 +13.41(+1.26%)
May 21, 2020 1053 1071 1052 1063 0 +5.46(+0.52%)
May 20, 2020 1055 1062 1046 1058 0 +11.92(+1.14%)
May 19, 2020 1028 1060 1009 1046 0 +16.63(+1.62%)
May 18, 2020 1052 1071 1028 1029 0 +1.49(+0.14%)
May 15, 2020 1041 1060 1022 1028 0 -0.74(-0.07%)
May 14, 2020 1016 1037 991.96 1028 0 -5.22(-0.50%)
May 13, 2020 1034 1039 1013 1034 0 -0.24(-0.02%)
May 12, 2020 1083 1086 1031 1034 0 -43.21(-4.01%)
May 11, 2020 1102 1106 1074 1077 0 -39.73(-3.56%)
May 08, 2020 1090 1118 1090 1117 0 +46.93(+4.39%)
May 07, 2020 1102 1105 1067 1070 0 -15.64(-1.44%)
May 06, 2020 1114 1114 1066 1086 0 -26.07(-2.35%)
May 05, 2020 1167 1171 1112 1112 0 -40.97(-3.55%)
May 04, 2020 1130 1155 1121 1153 0 +13.16(+1.15%)
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.