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 (%)
Oct 31, 2018 1719 1719 1684 1685 0 -27.81(-1.62%)
Oct 30, 2018 1688 1722 1681 1713 0 +25.82(+1.53%)
Oct 29, 2018 1688 1717 1684 1687 0 +5.96(+0.35%)
Oct 26, 2018 1686 1705 1670 1681 0 -7.45(-0.44%)
Oct 24, 2018 1686 1709 1684 1688 0 +6.21(+0.37%)
Oct 23, 2018 1673 1702 1638 1682 0 +3.72(+0.22%)
Oct 22, 2018 1704 1717 1673 1679 0 -18.62(-1.10%)
Oct 19, 2018 1689 1703 1686 1697 0 +16.14(+0.96%)
Oct 18, 2018 1687 1703 1679 1681 0 -7.45(-0.44%)
Oct 17, 2018 1647 1692 1647 1688 0 +40.97(+2.49%)
Oct 16, 2018 1618 1651 1584 1647 0 +26.32(+1.62%)
Oct 15, 2018 1596 1651 1596 1621 0 +25.08(+1.57%)
Oct 12, 2018 1628 1634 1591 1596 0 -20.36(-1.26%)
Oct 11, 2018 1627 1663 1611 1616 0 -11.18(-0.69%)
Oct 10, 2018 1643 1681 1626 1628 0 -17.38(-1.06%)
Oct 09, 2018 1647 1703 1642 1645 0 -1.99(-0.12%)
Oct 08, 2018 1599 1656 1597 1647 0 +49.91(+3.13%)
Oct 05, 2018 1590 1604 1576 1597 0 -13.41(-0.83%)
Oct 04, 2018 1624 1625 1589 1610 0 -16.14(-0.99%)
Oct 03, 2018 1615 1641 1599 1627 0 +16.89(+1.05%)
Oct 02, 2018 1603 1614 1589 1610 0 +4.72(+0.29%)
Oct 01, 2018 1617 1629 1595 1605 0 -8.94(-0.55%)
Sep 28, 2018 1619 1639 1609 1614 0 -3.73(-0.23%)
Sep 27, 2018 1619 1641 1615 1618 0 +2.49(+0.15%)
Sep 26, 2018 1629 1631 1607 1615 0 -9.94(-0.61%)
Sep 25, 2018 1594 1628 1594 1625 0 +31.04(+1.95%)
Sep 24, 2018 1665 1665 1592 1594 0 -75.73(-4.54%)
Sep 21, 2018 1670 1686 1652 1670 0 +0.00(+0.00%)
Sep 20, 2018 1633 1671 1623 1670 0 +43.45(+2.67%)
Sep 19, 2018 1621 1639 1621 1626 0 +6.21(+0.38%)
Sep 18, 2018 1599 1626 1589 1620 0 +22.35(+1.40%)
Sep 17, 2018 1589 1608 1580 1598 0 +8.69(+0.55%)
Sep 14, 2018 1571 1603 1537 1589 0 +21.10(+1.35%)
Sep 13, 2018 1574 1575 1548 1568 0 -1.24(-0.08%)
Sep 12, 2018 1495 1572 1495 1569 0 +75.73(+5.07%)
Sep 11, 2018 1485 1508 1469 1494 0 +6.21(+0.42%)
Sep 10, 2018 1497 1507 1480 1487 0 -6.21(-0.42%)
Sep 07, 2018 1477 1496 1469 1494 0 +13.66(+0.92%)
Sep 06, 2018 1482 1495 1469 1480 0 -1.24(-0.08%)
Sep 05, 2018 1477 1485 1459 1481 0 +2.48(+0.17%)
Sep 04, 2018 1482 1498 1471 1479 0 -6.20(-0.42%)
Aug 31, 2018 1485 1485 1485 1485 0 +12.41(+0.84%)
Aug 30, 2018 1467 1481 1467 1472 0 +1.24(+0.08%)
Aug 29, 2018 1479 1479 1456 1471 0 -4.96(-0.34%)
Aug 28, 2018 1481 1482 1469 1476 0 -2.49(-0.17%)
Aug 27, 2018 1489 1501 1475 1479 0 -8.69(-0.58%)
Aug 24, 2018 1495 1499 1477 1487 0 -7.45(-0.50%)
Aug 23, 2018 1503 1508 1490 1495 0 -8.69(-0.58%)
Aug 22, 2018 1497 1510 1482 1503 0 +4.97(+0.33%)
Aug 21, 2018 1497 1500 1472 1498 0 +4.96(+0.33%)
Aug 20, 2018 1489 1494 1475 1494 0 +11.18(+0.75%)
Aug 17, 2018 1460 1487 1453 1482 0 +21.10(+1.44%)
Aug 16, 2018 1482 1482 1449 1461 0 -12.41(-0.84%)
Aug 15, 2018 1429 1480 1429 1474 0 +31.04(+2.15%)
Aug 14, 2018 1428 1449 1419 1443 0 +23.59(+1.66%)
Aug 13, 2018 1392 1425 1382 1419 0 +23.58(+1.69%)
Aug 10, 2018 1410 1420 1384 1395 0 -19.86(-1.40%)
Aug 09, 2018 1435 1436 1412 1415 0 -40.97(-2.81%)
Aug 08, 2018 1716 1723 1439 1456 0 -232.16(-13.75%)
Aug 07, 2018 1683 1696 1661 1688 0 +9.93(+0.59%)
Aug 06, 2018 1688 1693 1671 1679 0 -7.45(-0.44%)
Aug 03, 2018 1700 1707 1671 1686 0 -8.69(-0.51%)
Aug 02, 2018 1661 1708 1657 1695 0 +27.31(+1.64%)
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.