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, 2017 1804 1814 1688 1688 0 -127.88(-7.04%)
Jan 30, 2017 1836 1837 1787 1816 0 -22.34(-1.22%)
Jan 27, 2017 1864 1873 1835 1839 0 -23.59(-1.27%)
Jan 26, 2017 1917 1924 1842 1862 0 -50.90(-2.66%)
Jan 25, 2017 1908 1933 1904 1913 0 +3.72(+0.19%)
Jan 24, 2017 1881 1917 1881 1909 0 +36.00(+1.92%)
Jan 23, 2017 1861 1878 1851 1873 0 +11.18(+0.60%)
Jan 20, 2017 1841 1862 1830 1862 0 +32.28(+1.76%)
Jan 19, 2017 1800 1840 1798 1830 0 +38.48(+2.15%)
Jan 18, 2017 1720 1792 1718 1792 0 +65.80(+3.81%)
Jan 17, 2017 1667 1743 1664 1726 0 +69.53(+4.20%)
Jan 13, 2017 1656 1656 1656 1656 0 +12.41(+0.75%)
Jan 12, 2017 1635 1645 1607 1644 0 +3.73(+0.23%)
Jan 11, 2017 1636 1644 1626 1640 0 +3.72(+0.23%)
Jan 10, 2017 1616 1636 1604 1636 0 +21.11(+1.31%)
Jan 09, 2017 1599 1656 1595 1615 0 +23.59(+1.48%)
Jan 06, 2017 1585 1610 1574 1592 0 +6.21(+0.39%)
Jan 05, 2017 1585 1597 1578 1585 0 -13.66(-0.85%)
Jan 04, 2017 1587 1603 1583 1599 0 +17.38(+1.10%)
Jan 03, 2017 1589 1593 1572 1582 0 -1.24(-0.08%)
Dec 30, 2016 1583 1583 1583 1583 0 +14.90(+0.95%)
Dec 29, 2016 1558 1569 1557 1568 0 +12.41(+0.80%)
Dec 28, 2016 1562 1564 1542 1556 0 -9.93(-0.63%)
Dec 27, 2016 1563 1568 1553 1566 0 +2.48(+0.16%)
Dec 23, 2016 1563 1563 1563 1563 0 +12.42(+0.80%)
Dec 22, 2016 1564 1566 1543 1551 0 -12.42(-0.79%)
Dec 21, 2016 1582 1589 1561 1563 0 -18.62(-1.18%)
Dec 20, 2016 1575 1594 1558 1582 0 +7.45(+0.47%)
Dec 19, 2016 1554 1578 1549 1574 0 +18.62(+1.20%)
Dec 16, 2016 1537 1561 1533 1556 0 +24.83(+1.62%)
Dec 15, 2016 1501 1531 1495 1531 0 +23.59(+1.57%)
Dec 14, 2016 1530 1537 1501 1507 0 -17.38(-1.14%)
Dec 13, 2016 1513 1528 1499 1525 0 +18.62(+1.24%)
Dec 12, 2016 1508 1530 1491 1506 0 -6.21(-0.41%)
Dec 09, 2016 1502 1512 1492 1512 0 +9.94(+0.66%)
Dec 08, 2016 1477 1503 1470 1502 0 +24.83(+1.68%)
Dec 07, 2016 1444 1484 1441 1477 0 +36.00(+2.50%)
Dec 06, 2016 1400 1441 1398 1441 0 +45.94(+3.29%)
Dec 05, 2016 1392 1404 1383 1395 0 +8.69(+0.63%)
Dec 02, 2016 1366 1390 1362 1387 0 +24.83(+1.82%)
Dec 01, 2016 1358 1372 1357 1362 0 -4.97(-0.36%)
Nov 30, 2016 1371 1379 1359 1367 0 -3.72(-0.27%)
Nov 29, 2016 1357 1376 1357 1371 0 +11.17(+0.82%)
Nov 28, 2016 1354 1368 1341 1359 0 +7.45(+0.55%)
Nov 25, 2016 1361 1368 1347 1352 0 -4.97(-0.37%)
Nov 23, 2016 1357 1357 1357 1357 0 +1.25(+0.09%)
Nov 22, 2016 1364 1374 1350 1356 0 -1.25(-0.09%)
Nov 21, 2016 1361 1367 1348 1357 0 +7.45(+0.55%)
Nov 18, 2016 1361 1366 1347 1350 0 -6.20(-0.46%)
Nov 17, 2016 1359 1374 1354 1356 0 -3.73(-0.27%)
Nov 16, 2016 1347 1362 1345 1359 0 +12.42(+0.92%)
Nov 15, 2016 1361 1367 1335 1347 0 -11.18(-0.82%)
Nov 14, 2016 1366 1378 1354 1358 0 +3.73(+0.28%)
Nov 11, 2016 1337 1378 1323 1354 0 +13.65(+1.02%)
Nov 10, 2016 1435 1438 1338 1341 0 -80.69(-5.68%)
Nov 09, 2016 1351 1409 1351 1422 0 +59.59(+4.38%)
Nov 08, 2016 1353 1372 1351 1362 0 +6.21(+0.46%)
Nov 07, 2016 1343 1361 1341 1356 0 +31.03(+2.34%)
Nov 04, 2016 1333 1342 1325 1325 0 -12.41(-0.93%)
Nov 03, 2016 1341 1348 1333 1337 0 +2.48(+0.19%)
Nov 02, 2016 1342 1348 1330 1335 0 -4.96(-0.37%)
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.