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 (%)
Feb 28, 2018 1248 1251 1214 1220 0 -27.32(-2.19%)
Feb 27, 2018 1263 1276 1237 1248 0 -17.38(-1.37%)
Feb 26, 2018 1256 1266 1249 1265 0 +8.69(+0.69%)
Feb 23, 2018 1233 1259 1220 1256 0 +28.56(+2.33%)
Feb 22, 2018 1230 1255 1219 1228 0 -3.73(-0.30%)
Feb 21, 2018 1233 1253 1227 1232 0 +2.49(+0.20%)
Feb 20, 2018 1250 1250 1213 1229 0 -26.08(-2.08%)
Feb 16, 2018 1255 1255 1255 1255 0 +11.18(+0.90%)
Feb 15, 2018 1246 1250 1239 1244 0 +1.24(+0.10%)
Feb 14, 2018 1238 1253 1229 1243 0 +2.48(+0.20%)
Feb 13, 2018 1240 1261 1229 1240 0 -2.48(-0.20%)
Feb 12, 2018 1256 1258 1227 1243 0 -13.66(-1.09%)
Feb 09, 2018 1246 1265 1244 1256 0 +29.80(+2.43%)
Feb 08, 2018 1171 1244 1165 1227 0 +62.07(+5.33%)
Feb 07, 2018 1142 1171 1142 1165 0 +11.18(+0.97%)
Feb 06, 2018 1146 1165 1141 1153 0 -16.14(-1.38%)
Feb 05, 2018 1177 1182 1161 1170 0 -13.66(-1.15%)
Feb 02, 2018 1191 1208 1183 1183 0 -9.93(-0.83%)
Feb 01, 2018 1192 1203 1186 1193 0 +1.24(+0.10%)
Jan 31, 2018 1204 1210 1182 1192 0 -8.69(-0.72%)
Jan 30, 2018 1189 1208 1186 1201 0 +6.21(+0.52%)
Jan 29, 2018 1228 1236 1189 1194 0 -32.28(-2.63%)
Jan 26, 2018 1250 1250 1219 1227 0 -17.38(-1.40%)
Jan 25, 2018 1255 1263 1227 1244 0 -6.21(-0.50%)
Jan 24, 2018 1280 1290 1246 1250 0 -24.83(-1.95%)
Jan 23, 2018 1270 1289 1260 1275 0 +8.69(+0.69%)
Jan 22, 2018 1259 1271 1254 1266 0 +6.21(+0.49%)
Jan 19, 2018 1222 1260 1222 1260 0 +38.49(+3.15%)
Jan 18, 2018 1250 1251 1219 1222 0 -32.28(-2.57%)
Jan 17, 2018 1253 1270 1253 1254 0 +8.69(+0.70%)
Jan 16, 2018 1292 1296 1239 1245 0 -37.25(-2.90%)
Jan 12, 2018 1282 1282 1282 1282 0 -14.90(-1.15%)
Jan 11, 2018 1299 1320 1291 1297 0 +6.21(+0.48%)
Jan 10, 2018 1291 1291 1291 1291 0 +18.62(+1.46%)
Jan 09, 2018 1292 1302 1261 1273 0 -17.38(-1.35%)
Jan 08, 2018 1291 1317 1274 1290 0 -3.72(-0.29%)
Jan 05, 2018 1281 1319 1281 1294 0 -1.24(-0.10%)
Jan 04, 2018 1307 1307 1279 1295 0 -9.94(-0.76%)
Jan 03, 2018 1311 1337 1301 1305 0 -6.20(-0.47%)
Jan 02, 2018 1306 1317 1282 1311 0 +7.45(+0.57%)
Dec 29, 2017 1304 1304 1304 1304 0 +1.24(+0.10%)
Dec 28, 2017 1304 1311 1295 1302 0 -1.24(-0.10%)
Dec 27, 2017 1309 1331 1302 1304 0 -4.97(-0.38%)
Dec 26, 2017 1312 1327 1306 1309 0 -4.97(-0.38%)
Dec 22, 2017 1336 1338 1311 1314 0 -16.14(-1.21%)
Dec 21, 2017 1331 1348 1330 1330 0 +1.25(+0.09%)
Dec 20, 2017 1323 1331 1301 1328 0 +4.96(+0.37%)
Dec 19, 2017 1343 1361 1321 1323 0 -14.90(-1.11%)
Dec 18, 2017 1332 1359 1321 1338 0 +14.90(+1.13%)
Dec 15, 2017 1326 1348 1318 1323 0 -3.72(-0.28%)
Dec 14, 2017 1348 1376 1321 1327 0 -19.87(-1.48%)
Dec 13, 2017 1348 1358 1325 1347 0 +0.00(+0.00%)
Dec 12, 2017 1350 1369 1340 1347 0 -7.45(-0.55%)
Dec 11, 2017 1350 1367 1348 1354 0 +7.45(+0.55%)
Dec 08, 2017 1348 1350 1322 1347 0 -33.52(-2.43%)
Dec 07, 2017 1381 1381 1336 1381 0 +0.00(+0.00%)
Dec 06, 2017 1384 1390 1373 1381 0 -4.96(-0.36%)
Dec 05, 2017 1371 1397 1358 1386 0 +12.41(+0.90%)
Dec 04, 2017 1330 1381 1330 1373 0 +50.90(+3.85%)
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.