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, 2017 1350 1350 1320 1325 0 -21.11(-1.57%)
Nov 29, 2017 1335 1361 1335 1346 0 +9.94(+0.74%)
Nov 28, 2017 1333 1342 1310 1336 0 +2.48(+0.19%)
Nov 27, 2017 1311 1338 1304 1333 0 +24.83(+1.90%)
Nov 24, 2017 1330 1337 1294 1309 0 -17.38(-1.31%)
Nov 22, 2017 1307 1326 1294 1326 0 +23.59(+1.81%)
Nov 21, 2017 1306 1314 1292 1302 0 +4.96(+0.38%)
Nov 20, 2017 1316 1318 1292 1297 0 -19.86(-1.51%)
Nov 17, 2017 1327 1348 1315 1317 0 -18.62(-1.39%)
Nov 16, 2017 1372 1372 1332 1336 0 -28.56(-2.09%)
Nov 15, 2017 1397 1397 1362 1364 0 -45.93(-3.26%)
Nov 14, 2017 1403 1420 1399 1410 0 +0.00(+0.00%)
Nov 13, 2017 1405 1418 1384 1410 0 +2.48(+0.18%)
Nov 10, 2017 1362 1408 1354 1408 0 +42.21(+3.09%)
Nov 09, 2017 1359 1369 1353 1366 0 +4.97(+0.37%)
Nov 08, 2017 1456 1456 1300 1361 0 -111.74(-7.59%)
Nov 07, 2017 1434 1477 1434 1472 0 +34.76(+2.42%)
Nov 06, 2017 1451 1458 1428 1438 0 -13.65(-0.94%)
Nov 03, 2017 1461 1463 1443 1451 0 -12.42(-0.85%)
Nov 02, 2017 1426 1466 1415 1464 0 +38.49(+2.70%)
Nov 01, 2017 1428 1431 1415 1425 0 +1.24(+0.09%)
Oct 31, 2017 1423 1434 1422 1424 0 +4.97(+0.35%)
Oct 30, 2017 1415 1423 1410 1419 0 +0.00(+0.00%)
Oct 27, 2017 1425 1443 1409 1419 0 -6.21(-0.44%)
Oct 26, 2017 1419 1433 1419 1425 0 +9.93(+0.70%)
Oct 25, 2017 1415 1419 1409 1415 0 -1.24(-0.09%)
Oct 24, 2017 1415 1420 1410 1417 0 +3.72(+0.26%)
Oct 23, 2017 1413 1431 1410 1413 0 +1.24(+0.09%)
Oct 20, 2017 1419 1419 1405 1412 0 -7.44(-0.52%)
Oct 19, 2017 1424 1424 1405 1419 0 -19.87(-1.38%)
Oct 18, 2017 1441 1453 1439 1439 0 -9.93(-0.69%)
Oct 17, 2017 1459 1466 1440 1449 0 -8.69(-0.60%)
Oct 16, 2017 1464 1469 1444 1458 0 -3.73(-0.26%)
Oct 13, 2017 1490 1501 1460 1461 0 -19.86(-1.34%)
Oct 12, 2017 1417 1484 1414 1481 0 +60.83(+4.28%)
Oct 11, 2017 1422 1428 1403 1420 0 -8.69(-0.61%)
Oct 10, 2017 1404 1431 1394 1429 0 +29.80(+2.13%)
Oct 09, 2017 1386 1414 1384 1399 0 +13.66(+0.99%)
Oct 06, 2017 1408 1408 1377 1386 0 -34.77(-2.45%)
Oct 05, 2017 1415 1430 1410 1420 0 +1.25(+0.09%)
Oct 04, 2017 1429 1438 1405 1419 0 -7.45(-0.52%)
Oct 03, 2017 1436 1446 1418 1426 0 -13.66(-0.95%)
Oct 02, 2017 1422 1445 1417 1440 0 +17.38(+1.22%)
Sep 29, 2017 1435 1435 1418 1423 0 -3.72(-0.26%)
Sep 28, 2017 1440 1449 1425 1426 0 -19.87(-1.37%)
Sep 27, 2017 1425 1448 1413 1446 0 +23.59(+1.66%)
Sep 26, 2017 1439 1453 1422 1423 0 -18.62(-1.29%)
Sep 25, 2017 1403 1441 1394 1441 0 +43.45(+3.11%)
Sep 22, 2017 1422 1428 1397 1398 0 -19.86(-1.40%)
Sep 21, 2017 1428 1439 1413 1418 0 -11.18(-0.78%)
Sep 20, 2017 1434 1446 1420 1429 0 -6.20(-0.43%)
Sep 19, 2017 1438 1439 1420 1435 0 -2.49(-0.17%)
Sep 18, 2017 1433 1449 1431 1438 0 +2.49(+0.17%)
Sep 15, 2017 1438 1440 1426 1435 0 +0.00(+0.00%)
Sep 14, 2017 1440 1448 1431 1435 0 -7.45(-0.52%)
Sep 13, 2017 1414 1444 1414 1443 0 +24.83(+1.75%)
Sep 12, 2017 1418 1434 1407 1418 0 -11.18(-0.78%)
Sep 11, 2017 1400 1429 1400 1429 0 +34.77(+2.49%)
Sep 08, 2017 1413 1418 1390 1394 0 -22.35(-1.58%)
Sep 07, 2017 1417 1428 1403 1417 0 +2.48(+0.18%)
Sep 06, 2017 1417 1426 1407 1414 0 +2.48(+0.18%)
Sep 05, 2017 1414 1423 1405 1412 0 -4.96(-0.35%)
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.