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, 2020 1148 1148 1119 1130 0 -30.04(-2.59%)
Nov 27, 2020 1167 1172 1147 1160 0 -12.17(-1.04%)
Nov 25, 2020 1167 1186 1167 1172 0 +13.91(+1.20%)
Nov 24, 2020 1145 1163 1142 1158 0 +27.56(+2.44%)
Nov 23, 2020 1109 1136 1102 1131 0 +24.58(+2.22%)
Nov 20, 2020 1111 1114 1099 1106 0 -16.14(-1.44%)
Nov 19, 2020 1126 1130 1102 1122 0 -6.46(-0.57%)
Nov 18, 2020 1167 1174 1128 1129 0 -34.01(-2.92%)
Nov 17, 2020 1142 1174 1141 1163 0 +11.92(+1.04%)
Nov 16, 2020 1142 1151 1127 1151 0 +30.04(+2.68%)
Nov 13, 2020 1096 1127 1091 1121 0 +32.78(+3.01%)
Nov 12, 2020 1086 1093 1071 1088 0 -7.45(-0.68%)
Nov 11, 2020 1120 1121 1083 1096 0 -19.12(-1.72%)
Nov 10, 2020 1068 1126 1061 1115 0 +60.83(+5.77%)
Nov 09, 2020 1060 1083 1032 1054 0 +48.67(+4.84%)
Nov 06, 2020 1035 1055 1002 1005 0 -5.96(-0.59%)
Nov 05, 2020 1005 1023 1005 1011 0 +7.70(+0.77%)
Nov 04, 2020 1009 1031 1002 1003 0 -23.10(-2.25%)
Nov 03, 2020 1018 1038 1017 1026 0 +13.41(+1.32%)
Nov 02, 2020 1004 1017 992.96 1013 0 +23.59(+2.38%)
Oct 30, 2020 982.03 1003 978.80 989.48 0 +6.70(+0.68%)
Oct 29, 2020 981.04 987.49 963.90 982.77 0 -0.50(-0.05%)
Oct 28, 2020 1015 1029 983.02 983.27 0 -50.41(-4.88%)
Oct 27, 2020 1039 1044 1028 1034 0 -7.94(-0.76%)
Oct 26, 2020 1037 1043 1021 1042 0 -5.46(-0.52%)
Oct 23, 2020 1044 1063 1035 1047 0 +9.68(+0.93%)
Oct 22, 2020 1026 1040 1022 1037 0 +15.15(+1.48%)
Oct 21, 2020 1023 1029 1016 1022 0 +2.48(+0.24%)
Oct 20, 2020 1041 1041 1016 1020 0 -8.69(-0.84%)
Oct 19, 2020 1057 1058 1027 1028 0 -23.09(-2.20%)
Oct 16, 2020 1048 1065 1046 1052 0 -2.98(-0.28%)
Oct 15, 2020 1043 1059 1026 1055 0 +9.18(+0.88%)
Oct 14, 2020 1050 1065 1043 1045 0 -9.68(-0.92%)
Oct 13, 2020 1079 1079 1048 1055 0 -30.04(-2.77%)
Oct 12, 2020 1069 1093 1069 1085 0 +9.43(+0.88%)
Oct 09, 2020 1084 1099 1073 1076 0 -4.22(-0.39%)
Oct 08, 2020 1090 1093 1071 1080 0 -23.34(-2.12%)
Oct 07, 2020 1086 1110 1085 1103 0 +19.62(+1.81%)
Oct 06, 2020 1078 1095 1072 1084 0 +18.12(+1.70%)
Oct 05, 2020 1055 1067 1049 1065 0 +17.63(+1.68%)
Oct 02, 2020 1026 1052 1026 1048 0 +9.93(+0.96%)
Oct 01, 2020 1040 1045 1025 1038 0 -1.98(-0.19%)
Sep 30, 2020 1032 1047 1030 1040 0 +8.69(+0.84%)
Sep 29, 2020 1038 1038 1015 1031 0 -4.72(-0.46%)
Sep 28, 2020 1030 1055 1030 1036 0 +14.90(+1.46%)
Sep 25, 2020 1027 1031 1015 1021 0 -14.65(-1.41%)
Sep 24, 2020 1015 1048 1003 1036 0 +24.83(+2.46%)
Sep 23, 2020 1046 1048 1011 1011 0 -27.81(-2.68%)
Sep 22, 2020 1054 1071 1037 1039 0 -16.89(-1.60%)
Sep 21, 2020 1067 1074 1038 1056 0 -19.61(-1.82%)
Sep 18, 2020 1074 1092 1068 1075 0 +6.21(+0.58%)
Sep 17, 2020 1064 1078 1062 1069 0 -0.50(-0.05%)
Sep 16, 2020 1079 1088 1069 1069 0 -7.45(-0.69%)
Sep 15, 2020 1080 1090 1066 1077 0 -2.98(-0.28%)
Sep 14, 2020 1070 1089 1070 1080 0 +13.90(+1.30%)
Sep 11, 2020 1074 1077 1054 1066 0 -3.22(-0.30%)
Sep 10, 2020 1093 1093 1059 1069 0 -18.87(-1.73%)
Sep 09, 2020 1086 1102 1068 1088 0 +8.19(+0.76%)
Sep 08, 2020 1074 1098 1064 1080 0 +11.42(+1.07%)
Sep 04, 2020 1075 1076 1052 1068 0 +9.69(+0.92%)
Sep 03, 2020 1056 1079 1054 1059 0 +8.19(+0.78%)
Sep 02, 2020 1037 1066 1037 1051 0 +10.43(+1.00%)
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.