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 (%)
Jan 31, 2011 1137 1149 1126 1126 0 -6.35(-0.56%)
Jan 28, 2011 1161 1163 1129 1133 0 -27.31(-2.35%)
Jan 27, 2011 1162 1172 1158 1160 0 -0.85(-0.07%)
Jan 26, 2011 1156 1175 1151 1161 0 +7.61(+0.66%)
Jan 25, 2011 1143 1157 1136 1153 0 +6.99(+0.61%)
Jan 24, 2011 1133 1149 1130 1146 0 +17.57(+1.56%)
Jan 21, 2011 1153 1157 1124 1129 0 -20.52(-1.79%)
Jan 20, 2011 1140 1154 1138 1149 0 +6.36(+0.56%)
Jan 19, 2011 1160 1167 1137 1143 0 -18.42(-1.59%)
Jan 18, 2011 1163 1171 1153 1161 0 -2.97(-0.26%)
Jan 14, 2011 1164 1164 1164 0 +5.93(+0.51%)
Jan 13, 2011 1169 1178 1157 1158 0 -12.92(-1.10%)
Jan 12, 2011 1177 1182 1163 1171 0 +2.33(+0.20%)
Jan 11, 2011 1164 1182 1162 1169 0 +7.83(+0.67%)
Jan 10, 2011 1168 1176 1156 1161 0 -9.72(-0.83%)
Jan 07, 2011 1203 1204 1162 1171 0 -28.57(-2.38%)
Jan 06, 2011 1193 1207 1183 1199 0 -1.70(-0.14%)
Jan 05, 2011 1198 1213 1194 1201 0 +5.71(+0.48%)
Jan 04, 2011 1238 1251 1195 1195 0 -37.87(-3.07%)
Jan 03, 2011 1231 1240 1214 1233 0 +12.68(+1.04%)
Dec 31, 2010 1231 1237 1219 1221 0 -12.70(-1.03%)
Dec 30, 2010 1248 1259 1229 1233 0 -17.79(-1.42%)
Dec 29, 2010 1241 1259 1241 1251 0 +12.07(+0.97%)
Dec 28, 2010 1248 1253 1235 1239 0 -6.77(-0.54%)
Dec 27, 2010 1237 1251 1234 1246 0 +5.29(+0.43%)
Dec 23, 2010 1242 1252 1234 1241 0 +1.68(+0.14%)
Dec 22, 2010 1239 1245 1222 1239 0 +2.32(+0.19%)
Dec 21, 2010 1234 1239 1228 1237 0 +5.71(+0.46%)
Dec 20, 2010 1241 1252 1229 1231 0 -5.92(-0.48%)
Dec 17, 2010 1238 1245 1216 1237 0 -1.70(-0.14%)
Dec 16, 2010 1224 1243 1213 1238 0 +15.46(+1.26%)
Dec 15, 2010 1203 1228 1193 1223 0 +16.53(+1.37%)
Dec 14, 2010 1206 1213 1200 1206 0 -10.81(-0.89%)
Dec 10, 2010 1194 1223 1186 1217 0 +26.91(+2.26%)
Dec 09, 2010 1181 1201 1168 1190 0 +18.83(+1.61%)
Dec 08, 2010 1128 1177 1123 1172 0 +44.28(+3.93%)
Dec 07, 2010 1147 1162 1111 1127 0 -11.45(-1.01%)
Dec 06, 2010 1143 1159 1130 1139 0 -5.52(-0.48%)
Dec 03, 2010 1160 1169 1130 1144 0 -18.01(-1.55%)
Dec 02, 2010 1201 1202 1135 1162 0 -37.50(-3.13%)
Dec 01, 2010 1212 1213 1189 1200 0 +5.07(+0.42%)
Nov 30, 2010 1232 1234 1183 1195 0 -47.44(-3.82%)
Nov 29, 2010 1244 1246 1212 1242 0 -5.51(-0.44%)
Nov 26, 2010 1240 1250 1236 1248 0 +2.55(+0.20%)
Nov 24, 2010 1216 1245 1245 1245 0 +35.78(+2.96%)
Nov 23, 2010 1200 1211 1185 1209 0 -2.53(-0.21%)
Nov 22, 2010 1208 1214 1191 1212 0 -0.85(-0.07%)
Nov 19, 2010 1218 1229 1206 1213 0 -8.88(-0.73%)
Nov 18, 2010 1215 1230 1210 1222 0 +17.56(+1.46%)
Nov 17, 2010 1190 1210 1185 1204 0 +16.50(+1.39%)
Nov 16, 2010 1201 1205 1176 1188 0 -21.38(-1.77%)
Nov 15, 2010 1218 1220 1201 1209 0 -6.34(-0.52%)
Nov 12, 2010 1225 1233 1210 1215 0 -18.00(-1.46%)
Nov 11, 2010 1239 1245 1226 1233 0 -11.65(-0.94%)
Nov 10, 2010 1253 1256 1230 1245 0 -8.06(-0.64%)
Nov 09, 2010 1287 1287 1250 1253 0 -31.77(-2.47%)
Nov 08, 2010 1297 1305 1272 1285 0 -9.15(-0.71%)
Nov 05, 2010 1309 1330 1269 1294 0 -22.37(-1.70%)
Nov 04, 2010 1304 1318 1294 1316 0 +26.48(+2.05%)
Nov 03, 2010 1291 1306 1278 1290 0 +0.85(+0.07%)
Nov 02, 2010 1259 1291 1258 1289 0 +40.22(+3.22%)
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.