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, 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%)
Nov 01, 2016 1348 1356 1326 1340 0 -6.21(-0.46%)
Oct 31, 2016 1331 1346 1325 1346 0 +18.62(+1.40%)
Oct 28, 2016 1317 1332 1317 1327 0 +7.45(+0.56%)
Oct 27, 2016 1332 1341 1301 1320 0 -9.93(-0.75%)
Oct 26, 2016 1353 1362 1322 1330 0 -32.28(-2.37%)
Oct 25, 2016 1383 1403 1350 1362 0 -33.52(-2.40%)
Oct 24, 2016 1389 1409 1379 1395 0 +13.65(+0.99%)
Oct 21, 2016 1376 1390 1376 1382 0 +4.97(+0.36%)
Oct 20, 2016 1381 1389 1371 1377 0 -8.69(-0.63%)
Oct 19, 2016 1387 1400 1373 1386 0 +6.21(+0.45%)
Oct 18, 2016 1388 1389 1376 1379 0 +1.24(+0.09%)
Oct 17, 2016 1376 1387 1374 1378 0 -3.73(-0.27%)
Oct 14, 2016 1402 1402 1376 1382 0 -7.45(-0.54%)
Oct 13, 2016 1403 1404 1388 1389 0 -17.38(-1.24%)
Oct 12, 2016 1394 1417 1387 1407 0 +12.42(+0.89%)
Oct 11, 2016 1405 1407 1381 1394 0 -7.45(-0.53%)
Oct 10, 2016 1399 1415 1395 1402 0 +13.16(+0.95%)
Oct 07, 2016 1389 1389 1381 1389 0 -25.82(-1.83%)
Oct 06, 2016 1407 1418 1399 1414 0 -7.45(-0.52%)
Oct 05, 2016 1431 1431 1416 1422 0 -6.21(-0.43%)
Oct 04, 2016 1434 1435 1422 1428 0 -12.66(-0.88%)
Sep 26, 2016 1460 1460 1440 1441 0 -18.87(-1.29%)
Sep 23, 2016 1444 1463 1421 1460 0 +9.18(+0.63%)
Sep 22, 2016 1425 1452 1423 1450 0 +34.76(+2.46%)
Sep 21, 2016 1398 1419 1395 1416 0 +23.35(+1.68%)
Sep 20, 2016 1399 1408 1390 1392 0 -0.75(-0.05%)
Sep 19, 2016 1396 1413 1388 1393 0 +4.22(+0.30%)
Sep 16, 2016 1396 1396 1383 1389 0 -6.70(-0.48%)
Sep 15, 2016 1376 1395 1373 1395 0 +17.38(+1.26%)
Sep 14, 2016 1397 1403 1376 1378 0 -14.15(-1.02%)
Sep 13, 2016 1417 1421 1380 1392 0 -25.58(-1.80%)
Sep 12, 2016 1422 1429 1406 1418 0 -10.43(-0.73%)
Sep 09, 2016 1473 1473 1428 1428 0 -54.87(-3.70%)
Sep 08, 2016 1497 1498 1477 1483 0 -13.66(-0.91%)
Sep 07, 2016 1496 1500 1482 1497 0 +1.24(+0.08%)
Sep 06, 2016 1497 1500 1485 1496 0 -3.72(-0.25%)
Sep 02, 2016 1499 1499 1499 1499 0 +19.12(+1.29%)
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.