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 (%)
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%)
Nov 01, 2010 1258 1275 1237 1249 0 -2.69(-0.21%)
Oct 29, 2010 1242 1261 1240 1251 0 +5.11(+0.41%)
Oct 28, 2010 1245 1259 1237 1246 0 +8.64(+0.70%)
Oct 27, 2010 1247 1248 1228 1238 0 -14.22(-1.14%)
Oct 25, 2010 1251 1261 1236 1252 0 +9.77(+0.79%)
Oct 22, 2010 1241 1249 1230 1242 0 +2.14(+0.17%)
Oct 21, 2010 1248 1266 1226 1240 0 -4.89(-0.39%)
Oct 20, 2010 1242 1260 1235 1245 0 +9.30(+0.75%)
Oct 19, 2010 1258 1267 1229 1236 0 -34.32(-2.70%)
Oct 18, 2010 1250 1278 1246 1270 0 +21.59(+1.73%)
Oct 15, 2010 1259 1271 1243 1248 0 -2.34(-0.19%)
Oct 14, 2010 1232 1255 1231 1251 0 +21.21(+1.73%)
Oct 13, 2010 1212 1243 1208 1229 0 +22.67(+1.88%)
Oct 12, 2010 1205 1219 1203 1207 0 +0.63(+0.05%)
Oct 11, 2010 1201 1215 1199 1206 0 +2.55(+0.21%)
Oct 08, 2010 1204 1212 1191 1204 0 +3.60(+0.30%)
Oct 07, 2010 1223 1224 1190 1200 0 -27.29(-2.22%)
Oct 06, 2010 1221 1236 1219 1227 0 +7.00(+0.57%)
Oct 05, 2010 1215 1226 1202 1220 0 +14.00(+1.16%)
Oct 04, 2010 1200 1217 1195 1206 0 +4.24(+0.35%)
Oct 01, 2010 1202 1222 1191 1202 0 +1.17(+0.10%)
Sep 30, 2010 1193 1215 1177 1201 0 +21.51(+1.82%)
Sep 29, 2010 1175 1194 1168 1179 0 +1.08(+0.09%)
Sep 28, 2010 1167 1180 1146 1178 0 +10.36(+0.89%)
Sep 27, 2010 1171 1172 1148 1168 0 -0.22(-0.02%)
Sep 24, 2010 1174 1177 1151 1168 0 +5.34(+0.46%)
Sep 23, 2010 1154 1172 1145 1163 0 +0.61(+0.05%)
Sep 22, 2010 1159 1170 1144 1162 0 -5.52(-0.47%)
Sep 21, 2010 1157 1180 1151 1168 0 +9.93(+0.86%)
Sep 20, 2010 1148 1160 1138 1158 0 +14.40(+1.26%)
Sep 17, 2010 1143 1150 1114 1143 0 +11.39(+1.01%)
Sep 15, 2010 1130 1155 1125 1132 0 -5.06(-0.45%)
Sep 14, 2010 1142 1158 1126 1137 0 -8.08(-0.71%)
Sep 13, 2010 1138 1154 1129 1145 0 +17.98(+1.60%)
Sep 10, 2010 1116 1141 1115 1127 0 +16.72(+1.51%)
Sep 09, 2010 1075 1112 1071 1110 0 +42.74(+4.00%)
Sep 08, 2010 1078 1104 1060 1068 0 -7.78(-0.72%)
Sep 07, 2010 1115 1119 1071 1075 0 -41.03(-3.68%)
Sep 03, 2010 1116 1116 1116 0 +7.03(+0.63%)
Sep 02, 2010 1098 1118 1092 1109 0 +4.45(+0.40%)
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.