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, 2014 1310 1334 1302 1314 0 -22.58(-1.69%)
Jan 30, 2014 1340 1344 1322 1337 0 +9.38(+0.71%)
Jan 29, 2014 1334 1343 1315 1327 0 -14.93(-1.11%)
Jan 28, 2014 1346 1350 1320 1342 0 +0.43(+0.03%)
Jan 27, 2014 1381 1383 1342 1342 0 -37.38(-2.71%)
Jan 24, 2014 1390 1397 1373 1379 0 -23.93(-1.71%)
Jan 23, 2014 1385 1406 1384 1403 0 +16.22(+1.17%)
Jan 22, 2014 1391 1404 1381 1387 0 -5.81(-0.42%)
Jan 21, 2014 1396 1402 1385 1393 0 +7.53(+0.54%)
Jan 17, 2014 1385 1385 1385 0 -6.67(-0.48%)
Jan 16, 2014 1388 1395 1377 1392 0 +4.39(+0.32%)
Jan 15, 2014 1363 1393 1355 1387 0 +24.44(+1.79%)
Jan 14, 2014 1365 1387 1357 1363 0 -0.61(-0.04%)
Jan 13, 2014 1369 1385 1353 1364 0 -6.32(-0.46%)
Jan 10, 2014 1376 1386 1360 1370 0 +0.73(+0.05%)
Jan 09, 2014 1381 1389 1360 1369 0 -14.33(-1.04%)
Jan 08, 2014 1382 1397 1357 1384 0 +4.44(+0.32%)
Jan 07, 2014 1377 1399 1360 1379 0 +9.09(+0.66%)
Jan 06, 2014 1401 1404 1369 1370 0 -17.13(-1.23%)
Jan 03, 2014 1379 1391 1373 1387 0 +12.35(+0.90%)
Jan 02, 2014 1422 1422 1369 1375 0 -49.09(-3.45%)
Dec 31, 2013 1424 1424 1424 0 +3.79(+0.27%)
Dec 30, 2013 1408 1421 1399 1420 0 +12.99(+0.92%)
Dec 27, 2013 1421 1423 1400 1407 0 -8.73(-0.62%)
Dec 26, 2013 1424 1431 1400 1416 0 -0.73(-0.05%)
Dec 24, 2013 1417 1417 1417 0 -2.66(-0.19%)
Dec 23, 2013 1391 1422 1387 1419 0 +35.91(+2.60%)
Dec 20, 2013 1378 1396 1369 1383 0 +9.00(+0.65%)
Dec 19, 2013 1387 1394 1370 1374 0 -13.64(-0.98%)
Dec 18, 2013 1358 1394 1351 1388 0 +29.26(+2.15%)
Dec 17, 2013 1362 1366 1342 1359 0 -4.18(-0.31%)
Dec 16, 2013 1356 1380 1343 1363 0 +19.24(+1.43%)
Dec 13, 2013 1324 1352 1311 1344 0 +24.86(+1.89%)
Dec 12, 2013 1333 1334 1316 1319 0 -10.97(-0.82%)
Dec 11, 2013 1353 1354 1321 1330 0 -18.88(-1.40%)
Dec 10, 2013 1348 1358 1334 1349 0 -2.76(-0.20%)
Dec 09, 2013 1389 1400 1345 1351 0 -34.42(-2.48%)
Dec 06, 2013 1357 1392 1352 1386 0 +45.01(+3.36%)
Dec 05, 2013 1352 1353 1331 1341 0 -15.19(-1.12%)
Dec 04, 2013 1340 1367 1338 1356 0 +13.04(+0.97%)
Dec 03, 2013 1352 1359 1336 1343 0 -15.10(-1.11%)
Dec 02, 2013 1379 1385 1341 1358 0 -16.61(-1.21%)
Nov 29, 2013 1375 1394 1368 1375 0 +13.17(+0.97%)
Nov 27, 2013 1361 1361 1361 0 +21.08(+1.57%)
Nov 26, 2013 1337 1355 1333 1340 0 -3.40(-0.25%)
Nov 25, 2013 1352 1359 1335 1344 0 -4.47(-0.33%)
Nov 22, 2013 1346 1365 1335 1348 0 +3.99(+0.30%)
Nov 21, 2013 1349 1362 1321 1344 0 +2.28(+0.17%)
Nov 20, 2013 1348 1364 1337 1342 0 -4.17(-0.31%)
Nov 19, 2013 1336 1364 1321 1346 0 +9.73(+0.73%)
Nov 18, 2013 1346 1348 1324 1336 0 -8.52(-0.63%)
Nov 15, 2013 1343 1361 1319 1345 0 -1.03(-0.08%)
Nov 14, 2013 1363 1372 1341 1346 0 +1.55(+0.12%)
Nov 12, 2013 1332 1351 1321 1344 0 +13.41(+1.01%)
Nov 11, 2013 1339 1349 1325 1331 0 -9.11(-0.68%)
Nov 08, 2013 1339 1347 1326 1340 0 +3.43(+0.26%)
Nov 07, 2013 1412 1421 1329 1337 0 -76.59(-5.42%)
Nov 06, 2013 1420 1437 1399 1413 0 +19.11(+1.37%)
Nov 05, 2013 1373 1407 1366 1394 0 +18.34(+1.33%)
Nov 04, 2013 1376 1382 1364 1376 0 +7.16(+0.52%)
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.