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 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%)
Nov 03, 2014 1119 1159 1117 1147 0 +23.49(+2.09%)
Oct 31, 2014 1105 1132 1099 1123 0 +32.88(+3.02%)
Oct 30, 2014 1089 1100 1081 1090 0 -14.03(-1.27%)
Oct 28, 2014 1084 1107 1077 1104 0 +13.81(+1.27%)
Oct 27, 2014 1095 1102 1082 1091 0 -5.81(-0.53%)
Oct 24, 2014 1093 1104 1081 1096 0 +6.11(+0.56%)
Oct 23, 2014 1099 1103 1086 1090 0 -12.65(-1.15%)
Oct 21, 2014 1096 1108 1086 1103 0 +10.11(+0.93%)
Oct 20, 2014 1076 1095 1072 1093 0 +15.67(+1.45%)
Oct 17, 2014 1077 1077 1069 1077 0 -21.26(-1.94%)
Oct 16, 2014 1069 1105 1051 1098 0 +14.37(+1.33%)
Oct 15, 2014 1081 1099 1065 1084 0 -15.31(-1.39%)
Oct 14, 2014 1099 1118 1089 1099 0 +5.93(+0.54%)
Oct 13, 2014 1082 1109 1081 1093 0 +12.04(+1.11%)
Oct 10, 2014 1058 1096 1058 1081 0 +17.73(+1.67%)
Oct 09, 2014 1107 1116 1052 1064 0 -57.39(-5.12%)
Oct 08, 2014 1103 1123 1090 1121 0 +17.85(+1.62%)
Oct 07, 2014 1115 1128 1094 1103 0 -13.81(-1.24%)
Oct 06, 2014 1119 1128 1110 1117 0 -2.28(-0.20%)
Oct 03, 2014 1137 1137 1118 1119 0 -8.65(-0.77%)
Oct 02, 2014 1102 1130 1102 1128 0 +23.41(+2.12%)
Oct 01, 2014 1114 1132 1097 1105 0 -11.45(-1.03%)
Sep 30, 2014 1128 1139 1115 1116 0 -11.79(-1.05%)
Sep 29, 2014 1129 1138 1120 1128 0 -10.11(-0.89%)
Sep 26, 2014 1133 1152 1128 1138 0 +4.48(+0.40%)
Sep 25, 2014 1156 1156 1123 1133 0 -31.11(-2.67%)
Sep 19, 2014 1134 1176 1133 1165 0 +34.33(+3.04%)
Sep 18, 2014 1135 1143 1114 1130 0 -3.74(-0.33%)
Sep 17, 2014 1163 1169 1132 1134 0 -30.12(-2.59%)
Sep 16, 2014 1193 1201 1161 1164 0 -33.05(-2.76%)
Sep 15, 2014 1269 1270 1195 1197 0 -80.58(-6.31%)
Sep 12, 2014 1288 1290 1268 1278 0 -7.58(-0.59%)
Sep 11, 2014 1275 1291 1275 1285 0 +4.78(+0.37%)
Sep 10, 2014 1273 1292 1268 1280 0 +4.51(+0.35%)
Sep 09, 2014 1290 1291 1273 1276 0 -19.19(-1.48%)
Sep 08, 2014 1300 1304 1285 1295 0 -5.24(-0.40%)
Sep 05, 2014 1294 1306 1287 1300 0 +2.36(+0.18%)
Sep 04, 2014 1299 1314 1294 1298 0 -4.00(-0.31%)
Sep 03, 2014 1332 1332 1299 1302 0 -23.58(-1.78%)
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.