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, 2015 1096 1116 1090 1105 0 +7.96(+0.73%)
Mar 30, 2015 1095 1107 1082 1097 0 +5.12(+0.47%)
Mar 27, 2015 1078 1094 1068 1091 0 +14.46(+1.34%)
Mar 26, 2015 1087 1097 1067 1077 0 -10.16(-0.93%)
Mar 25, 2015 1104 1114 1083 1087 0 -13.46(-1.22%)
Mar 24, 2015 1093 1109 1086 1101 0 +10.10(+0.93%)
Mar 23, 2015 1071 1102 1070 1090 0 +21.26(+1.99%)
Mar 20, 2015 1055 1072 1047 1069 0 +21.82(+2.08%)
Mar 19, 2015 1054 1065 1042 1047 0 -4.49(-0.43%)
Mar 18, 2015 1059 1063 1031 1052 0 -8.17(-0.77%)
Mar 17, 2015 1046 1062 1035 1060 0 +10.71(+1.02%)
Mar 16, 2015 1063 1064 1036 1049 0 -12.96(-1.22%)
Mar 13, 2015 1071 1074 1049 1062 0 -9.30(-0.87%)
Mar 12, 2015 1053 1080 1053 1072 0 +25.87(+2.47%)
Mar 11, 2015 1066 1072 1036 1046 0 -20.99(-1.97%)
Mar 10, 2015 1077 1078 1043 1067 0 -15.66(-1.45%)
Mar 09, 2015 1115 1119 1081 1082 0 -28.15(-2.53%)
Mar 06, 2015 1096 1115 1085 1111 0 +6.74(+0.61%)
Mar 05, 2015 1118 1120 1092 1104 0 -11.04(-0.99%)
Mar 04, 2015 1115 1118 1098 1115 0 +4.58(+0.41%)
Mar 03, 2015 1110 1123 1109 1110 0 -4.58(-0.41%)
Mar 02, 2015 1111 1120 1095 1115 0 +6.45(+0.58%)
Feb 27, 2015 1115 1124 1100 1108 0 -5.76(-0.52%)
Feb 26, 2015 1112 1115 1112 1114 0 +19.50(+1.78%)
Feb 25, 2015 1103 1107 1089 1095 0 -13.13(-1.19%)
Feb 24, 2015 1096 1115 1081 1108 0 +9.94(+0.91%)
Feb 23, 2015 1092 1104 1079 1098 0 +4.69(+0.43%)
Feb 20, 2015 1098 1104 1077 1093 0 -6.19(-0.56%)
Feb 19, 2015 1090 1103 1089 1099 0 +7.74(+0.71%)
Feb 18, 2015 1078 1094 1072 1092 0 +11.88(+1.10%)
Feb 17, 2015 1074 1089 1061 1080 0 +7.92(+0.74%)
Feb 13, 2015 1072 1072 1072 1072 0 -2.07(-0.19%)
Feb 12, 2015 1067 1081 1063 1074 0 +15.70(+1.48%)
Feb 11, 2015 1060 1071 1044 1058 0 +4.86(+0.46%)
Feb 10, 2015 1067 1070 1037 1053 0 -10.41(-0.98%)
Feb 09, 2015 1102 1116 1053 1064 0 -37.13(-3.37%)
Feb 06, 2015 1077 1106 1069 1101 0 +22.21(+2.06%)
Feb 05, 2015 1043 1085 1035 1079 0 +35.41(+3.39%)
Feb 04, 2015 1015 1062 1005 1043 0 +38.56(+3.84%)
Feb 03, 2015 987.90 1011 977.41 1005 0 +20.78(+2.11%)
Feb 02, 2015 950.64 986.83 943.89 983.90 0 +34.08(+3.59%)
Jan 30, 2015 954.60 956.92 937.22 949.82 0 -5.98(-0.63%)
Jan 29, 2015 958.98 969.28 937.73 955.80 0 +0.22(+0.02%)
Jan 28, 2015 984.23 987.50 946.42 955.58 0 -21.38(-2.19%)
Jan 27, 2015 978.51 987.07 968.36 976.96 0 -8.82(-0.89%)
Jan 26, 2015 978.85 988.06 964.35 985.78 0 +10.76(+1.10%)
Jan 23, 2015 975.49 982.01 959.58 975.02 0 +0.35(+0.04%)
Jan 22, 2015 960.30 979.32 951.66 974.68 0 +22.72(+2.39%)
Jan 21, 2015 957.47 970.20 944.09 951.96 0 -1.46(-0.15%)
Jan 20, 2015 969.25 977.55 947.61 953.42 0 -11.74(-1.22%)
Jan 16, 2015 965.16 965.16 965.16 965.16 0 +4.04(+0.42%)
Jan 15, 2015 961.12 975.47 956.35 961.12 0 +0.04(+0.00%)
Jan 14, 2015 953.42 966.97 948.47 961.08 0 +1.46(+0.15%)
Jan 13, 2015 959.62 959.62 959.62 959.62 0 +9.68(+1.02%)
Jan 12, 2015 964.13 970.66 946.58 949.94 0 -15.01(-1.56%)
Jan 09, 2015 965.98 976.56 955.48 964.95 0 +3.23(+0.34%)
Jan 08, 2015 988.47 997.90 955.44 961.72 0 -36.91(-3.70%)
Jan 07, 2015 1001 1008 986.62 998.63 0 +2.32(+0.23%)
Jan 06, 2015 997.04 1012 987.27 996.31 0 -1.55(-0.16%)
Jan 05, 2015 1019 1021 984.13 997.85 0 -27.63(-2.69%)
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.