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 (%)
Dec 31, 2015 1392 1392 1392 1392 0 -11.92(-0.85%)
Dec 30, 2015 1404 1416 1391 1404 0 -2.73(-0.19%)
Dec 29, 2015 1430 1430 1396 1407 0 -17.63(-1.24%)
Dec 28, 2015 1423 1428 1400 1425 0 -0.75(-0.05%)
Dec 24, 2015 1426 1426 1426 1426 0 -7.69(-0.54%)
Dec 23, 2015 1403 1437 1398 1433 0 +35.75(+2.56%)
Dec 22, 2015 1350 1397 1342 1397 0 +52.39(+3.89%)
Dec 21, 2015 1355 1372 1326 1345 0 -5.71(-0.42%)
Dec 18, 2015 1340 1366 1329 1351 0 +2.24(+0.17%)
Dec 17, 2015 1368 1376 1344 1349 0 -18.87(-1.38%)
Dec 16, 2015 1321 1370 1319 1367 0 +51.89(+3.94%)
Dec 15, 2015 1310 1326 1301 1316 0 +10.18(+0.78%)
Dec 14, 2015 1326 1336 1293 1305 0 -22.84(-1.72%)
Dec 11, 2015 1341 1353 1320 1328 0 -31.79(-2.34%)
Dec 10, 2015 1366 1379 1352 1360 0 -9.68(-0.71%)
Dec 09, 2015 1376 1395 1361 1370 0 -8.94(-0.65%)
Dec 08, 2015 1374 1384 1354 1379 0 -6.45(-0.47%)
Dec 07, 2015 1398 1404 1378 1385 0 -14.16(-1.01%)
Dec 04, 2015 1374 1402 1373 1399 0 +29.80(+2.18%)
Dec 03, 2015 1391 1409 1364 1369 0 -16.39(-1.18%)
Dec 02, 2015 1403 1416 1382 1386 0 -22.35(-1.59%)
Dec 01, 2015 1412 1418 1395 1408 0 +4.22(+0.30%)
Nov 30, 2015 1407 1418 1400 1404 0 -0.49(-0.03%)
Nov 27, 2015 1405 1409 1391 1404 0 -0.99(-0.07%)
Nov 25, 2015 1405 1405 1405 1405 0 -13.16(-0.93%)
Nov 24, 2015 1427 1435 1405 1419 0 -10.43(-0.73%)
Nov 23, 2015 1429 1430 1429 1429 0 +15.64(+1.11%)
Nov 20, 2015 1405 1417 1393 1413 0 +9.68(+0.69%)
Nov 19, 2015 1395 1412 1392 1404 0 +9.19(+0.66%)
Nov 18, 2015 1394 1396 1376 1394 0 +3.73(+0.27%)
Nov 17, 2015 1381 1395 1357 1391 0 +11.42(+0.83%)
Nov 16, 2015 1354 1381 1350 1379 0 +24.33(+1.80%)
Nov 13, 2015 1339 1360 1336 1355 0 +5.46(+0.40%)
Nov 12, 2015 1360 1369 1341 1350 0 -21.10(-1.54%)
Nov 11, 2015 1373 1381 1359 1371 0 +4.47(+0.33%)
Nov 10, 2015 1355 1375 1355 1366 0 +8.94(+0.66%)
Nov 09, 2015 1354 1377 1340 1357 0 +0.49(+0.04%)
Nov 06, 2015 1353 1366 1291 1357 0 +17.14(+1.28%)
Nov 05, 2015 1359 1362 1328 1340 0 -17.39(-1.28%)
Nov 04, 2015 1353 1363 1338 1357 0 +10.18(+0.76%)
Nov 03, 2015 1363 1371 1343 1347 0 -18.87(-1.38%)
Nov 02, 2015 1343 1371 1318 1366 0 +24.59(+1.83%)
Oct 30, 2015 1363 1370 1334 1341 0 -20.61(-1.51%)
Oct 29, 2015 1367 1372 1348 1362 0 -12.42(-0.90%)
Oct 28, 2015 1335 1375 1335 1374 0 +45.19(+3.40%)
Oct 27, 2015 1324 1340 1316 1329 0 +2.24(+0.17%)
Oct 26, 2015 1372 1379 1322 1327 0 -41.47(-3.03%)
Oct 23, 2015 1380 1380 1348 1368 0 +4.22(+0.31%)
Oct 22, 2015 1351 1366 1349 1364 0 +24.83(+1.85%)
Oct 21, 2015 1338 1351 1332 1339 0 +2.49(+0.19%)
Oct 20, 2015 1341 1341 1326 1337 0 -2.74(-0.20%)
Oct 19, 2015 1340 1355 1334 1339 0 -2.98(-0.22%)
Oct 16, 2015 1342 1343 1330 1342 0 +0.75(+0.06%)
Oct 15, 2015 1312 1342 1287 1342 0 +29.55(+2.25%)
Oct 14, 2015 1327 1336 1306 1312 0 -13.16(-0.99%)
Oct 13, 2015 1326 1348 1318 1325 0 -8.94(-0.67%)
Oct 12, 2015 1288 1340 1288 1334 0 +49.41(+3.85%)
Oct 09, 2015 1293 1312 1282 1285 0 -6.21(-0.48%)
Oct 08, 2015 1274 1293 1260 1291 0 +3.23(+0.25%)
Oct 07, 2015 1292 1294 1265 1288 0 +0.25(+0.02%)
Oct 06, 2015 1261 1291 1261 1287 0 +24.58(+1.95%)
Oct 05, 2015 1244 1268 1237 1263 0 +28.80(+2.33%)
Oct 02, 2015 1234 1245 1217 1234 0 -9.18(-0.74%)
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.