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 (%)
Mar 31, 2010 1559 1586 1538 1547 0 -17.23(-1.10%)
Mar 30, 2010 1561 1577 1540 1564 0 +7.61(+0.49%)
Mar 29, 2010 1557 1573 1546 1557 0 +1.47(+0.09%)
Mar 26, 2010 1571 1583 1546 1555 0 -13.89(-0.89%)
Mar 25, 2010 1595 1606 1568 1569 0 -21.17(-1.33%)
Mar 24, 2010 1604 1607 1589 1590 0 -18.46(-1.15%)
Mar 23, 2010 1606 1616 1594 1609 0 +4.37(+0.27%)
Mar 22, 2010 1563 1610 1541 1604 0 +34.14(+2.17%)
Mar 19, 2010 1594 1603 1549 1570 0 -22.05(-1.38%)
Mar 18, 2010 1589 1605 1578 1592 0 +6.31(+0.40%)
Mar 17, 2010 1594 1604 1579 1586 0 -0.01(-0.00%)
Mar 16, 2010 1579 1597 1564 1586 0 +5.60(+0.35%)
Mar 15, 2010 1576 1583 1572 1580 0 +9.52(+0.61%)
Mar 12, 2010 1579 1583 1550 1571 0 -8.19(-0.52%)
Mar 11, 2010 1587 1593 1556 1579 0 -12.95(-0.81%)
Mar 10, 2010 1591 1611 1583 1592 0 +0.27(+0.02%)
Mar 09, 2010 1592 1612 1580 1592 0 -7.00(-0.44%)
Mar 08, 2010 1591 1603 1582 1599 0 +2.34(+0.15%)
Mar 05, 2010 1588 1603 1569 1596 0 +19.96(+1.27%)
Mar 04, 2010 1578 1590 1559 1576 0 -3.66(-0.23%)
Mar 03, 2010 1589 1595 1571 1580 0 +0.05(+0.00%)
Mar 02, 2010 1578 1603 1572 1580 0 +2.69(+0.17%)
Mar 01, 2010 1570 1586 1553 1577 0 +19.27(+1.24%)
Feb 26, 2010 1588 1589 1547 1558 0 -27.09(-1.71%)
Feb 25, 2010 1560 1590 1538 1585 0 +9.53(+0.60%)
Feb 24, 2010 1562 1585 1559 1576 0 +14.38(+0.92%)
Feb 23, 2010 1570 1591 1545 1561 0 -5.88(-0.38%)
Feb 22, 2010 1561 1587 1541 1567 0 +12.99(+0.84%)
Feb 19, 2010 1545 1560 1528 1554 0 +9.65(+0.62%)
Feb 18, 2010 1534 1550 1524 1544 0 +5.05(+0.33%)
Feb 17, 2010 1543 1551 1505 1539 0 +5.96(+0.39%)
Feb 16, 2010 1556 1577 1516 1533 0 -14.90(-0.96%)
Feb 12, 2010 1548 1548 1548 0 +38.62(+2.56%)
Feb 11, 2010 1456 1515 1437 1510 0 +56.53(+3.89%)
Feb 10, 2010 1442 1466 1405 1453 0 +3.79(+0.26%)
Feb 09, 2010 1454 1471 1418 1449 0 +7.05(+0.49%)
Feb 08, 2010 1412 1457 1396 1442 0 +35.47(+2.52%)
Feb 05, 2010 1390 1416 1357 1407 0 +37.49(+2.74%)
Feb 04, 2010 1405 1420 1363 1369 0 -50.21(-3.54%)
Feb 03, 2010 1436 1446 1406 1420 0 -23.43(-1.62%)
Feb 02, 2010 1442 1457 1416 1443 0 +6.62(+0.46%)
Feb 01, 2010 1399 1448 1399 1436 0 +43.50(+3.12%)
Jan 29, 2010 1428 1442 1390 1393 0 -35.13(-2.46%)
Jan 28, 2010 1435 1446 1419 1428 0 -5.91(-0.41%)
Jan 27, 2010 1429 1445 1415 1434 0 -2.62(-0.18%)
Jan 26, 2010 1444 1453 1426 1437 0 -7.26(-0.50%)
Jan 25, 2010 1456 1471 1429 1444 0 +0.85(+0.06%)
Jan 22, 2010 1465 1474 1430 1443 0 -24.99(-1.70%)
Jan 21, 2010 1502 1515 1449 1468 0 -30.65(-2.05%)
Jan 20, 2010 1529 1529 1472 1499 0 -41.41(-2.69%)
Jan 19, 2010 1514 1553 1509 1540 0 +32.31(+2.14%)
Jan 15, 2010 1508 1508 1508 0 -24.45(-1.60%)
Jan 14, 2010 1515 1538 1513 1532 0 +17.89(+1.18%)
Jan 13, 2010 1489 1528 1483 1514 0 +28.27(+1.90%)
Jan 12, 2010 1484 1492 1455 1486 0 -8.92(-0.60%)
Jan 11, 2010 1504 1518 1481 1495 0 -9.34(-0.62%)
Jan 08, 2010 1501 1517 1480 1504 0 -5.75(-0.38%)
Jan 07, 2010 1526 1536 1500 1510 0 -28.60(-1.86%)
Jan 06, 2010 1507 1549 1497 1539 0 +21.32(+1.41%)
Jan 05, 2010 1449 1544 1442 1517 0 +71.83(+4.97%)
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.