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, 2018 1571 1586 1561 1574 0 -0.75(-0.05%)
Nov 29, 2018 1595 1608 1572 1575 0 -17.38(-1.09%)
Nov 28, 2018 1564 1604 1552 1592 0 +29.06(+1.86%)
Nov 27, 2018 1597 1601 1546 1563 0 -38.24(-2.39%)
Nov 26, 2018 1617 1617 1586 1602 0 -14.90(-0.92%)
Nov 23, 2018 1606 1640 1606 1616 0 +11.17(+0.70%)
Nov 21, 2018 1605 1605 1605 1605 0 -42.21(-2.56%)
Nov 20, 2018 1655 1680 1642 1647 0 -10.92(-0.66%)
Nov 19, 2018 1660 1688 1643 1658 0 -2.49(-0.15%)
Nov 16, 2018 1663 1674 1637 1661 0 -2.23(-0.13%)
Nov 15, 2018 1651 1672 1648 1663 0 +4.47(+0.27%)
Nov 14, 2018 1668 1678 1642 1659 0 +1.74(+0.11%)
Nov 13, 2018 1705 1705 1647 1657 0 -34.02(-2.01%)
Nov 12, 2018 1695 1714 1681 1691 0 -9.93(-0.58%)
Nov 09, 2018 1801 1911 1682 1701 0 -12.42(-0.72%)
Nov 08, 2018 1730 1736 1690 1713 0 -22.59(-1.30%)
Nov 07, 2018 1719 1756 1716 1736 0 +17.87(+1.04%)
Nov 06, 2018 1686 1721 1675 1718 0 +28.81(+1.71%)
Nov 05, 2018 1681 1704 1681 1689 0 +8.69(+0.52%)
Nov 02, 2018 1664 1698 1664 1680 0 +14.15(+0.85%)
Nov 01, 2018 1685 1712 1666 1666 0 -18.62(-1.11%)
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%)
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.