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 30, 2015 954.60 956.92 937.22 949.82 0 -5.98(-0.63%)
Jan 29, 2015 958.98 969.28 937.73 955.80 0 +0.22(+0.02%)
Jan 28, 2015 984.23 987.50 946.42 955.58 0 -21.38(-2.19%)
Jan 27, 2015 978.51 987.07 968.36 976.96 0 -8.82(-0.89%)
Jan 26, 2015 978.85 988.06 964.35 985.78 0 +10.76(+1.10%)
Jan 23, 2015 975.49 982.01 959.58 975.02 0 +0.35(+0.04%)
Jan 22, 2015 960.30 979.32 951.66 974.68 0 +22.72(+2.39%)
Jan 21, 2015 957.47 970.20 944.09 951.96 0 -1.46(-0.15%)
Jan 20, 2015 969.25 977.55 947.61 953.42 0 -11.74(-1.22%)
Jan 16, 2015 965.16 965.16 965.16 965.16 0 +4.04(+0.42%)
Jan 15, 2015 961.12 975.47 956.35 961.12 0 +0.04(+0.00%)
Jan 14, 2015 953.42 966.97 948.47 961.08 0 +1.46(+0.15%)
Jan 13, 2015 959.62 959.62 959.62 959.62 0 +9.68(+1.02%)
Jan 12, 2015 964.13 970.66 946.58 949.94 0 -15.01(-1.56%)
Jan 09, 2015 965.98 976.56 955.48 964.95 0 +3.23(+0.34%)
Jan 08, 2015 988.47 997.90 955.44 961.72 0 -36.91(-3.70%)
Jan 07, 2015 1001 1008 986.62 998.63 0 +2.32(+0.23%)
Jan 06, 2015 997.04 1012 987.27 996.31 0 -1.55(-0.16%)
Jan 05, 2015 1019 1021 984.13 997.85 0 -27.63(-2.69%)
Jan 02, 2015 1078 1083 1011 1025 0 -49.83(-4.63%)
Dec 31, 2014 1075 1075 1075 1075 0 +19.80(+1.88%)
Dec 30, 2014 1062 1067 1046 1056 0 -6.97(-0.66%)
Dec 29, 2014 1044 1067 1036 1062 0 +20.01(+1.92%)
Dec 26, 2014 1027 1045 1015 1042 0 +17.29(+1.69%)
Dec 24, 2014 1025 1025 1025 1025 0 -18.50(-1.77%)
Dec 23, 2014 1053 1067 1035 1044 0 -12.39(-1.17%)
Dec 22, 2014 1061 1069 1038 1056 0 -3.99(-0.38%)
Dec 19, 2014 1048 1071 1033 1060 0 +8.08(+0.77%)
Dec 18, 2014 1039 1054 1029 1052 0 +21.73(+2.11%)
Dec 17, 2014 1014 1033 999.48 1030 0 +16.91(+1.67%)
Dec 16, 2014 1013 1037 1013 1013 0 +8.30(+0.83%)
Dec 15, 2014 1021 1030 993.68 1005 0 -14.85(-1.46%)
Dec 12, 2014 1027 1037 1015 1020 0 -17.85(-1.72%)
Dec 11, 2014 1028 1044 1017 1038 0 +9.73(+0.95%)
Dec 10, 2014 1033 1034 1011 1028 0 -6.67(-0.64%)
Dec 09, 2014 995.14 1039 994.32 1035 0 +34.21(+3.42%)
Dec 08, 2014 1014 1017 989.20 1000 0 -16.56(-1.63%)
Dec 05, 2014 1008 1018 998.40 1017 0 +7.40(+0.73%)
Dec 04, 2014 1015 1025 994.10 1010 0 -7.92(-0.78%)
Dec 03, 2014 1013 1024 1004 1018 0 +3.19(+0.31%)
Dec 02, 2014 1001 1020 992.25 1014 0 +16.82(+1.69%)
Dec 01, 2014 1007 1015 989.30 997.54 0 -10.71(-1.06%)
Nov 28, 2014 1028 1035 1008 1008 0 -17.25(-1.68%)
Nov 26, 2014 1026 1026 1026 1026 0 +2.19(+0.21%)
Nov 25, 2014 1021 1033 1008 1023 0 +5.77(+0.57%)
Nov 24, 2014 1029 1034 1013 1018 0 -3.05(-0.30%)
Nov 21, 2014 1006 1032 1002 1021 0 +25.98(+2.61%)
Nov 20, 2014 978.77 997.57 974.34 994.61 0 +12.87(+1.31%)
Nov 19, 2014 992.84 992.84 979.25 981.74 0 -11.49(-1.16%)
Nov 18, 2014 992.93 997.92 981.61 993.23 0 +2.19(+0.22%)
Nov 17, 2014 998.61 1009 979.46 991.04 0 -10.15(-1.01%)
Nov 14, 2014 1018 1018 995.27 1001 0 -16.48(-1.62%)
Nov 13, 2014 1029 1042 999.55 1018 0 -11.61(-1.13%)
Nov 12, 2014 1029 1039 1021 1029 0 -0.86(-0.08%)
Nov 11, 2014 1057 1058 1019 1030 0 -26.25(-2.48%)
Nov 10, 2014 1064 1068 1014 1056 0 -8.65(-0.81%)
Nov 07, 2014 1106 1119 1054 1065 0 -54.04(-4.83%)
Nov 06, 2014 1129 1132 1115 1119 0 -9.77(-0.87%)
Nov 05, 2014 1144 1151 1093 1129 0 -10.03(-0.88%)
Nov 04, 2014 1145 1158 1135 1139 0 -7.87(-0.69%)
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.