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 (%)
Apr 30, 2015 1128 1144 1111 1120 0 -8.86(-0.79%)
Apr 29, 2015 1144 1154 1126 1129 0 -20.31(-1.77%)
Apr 28, 2015 1146 1162 1131 1149 0 +8.65(+0.76%)
Apr 27, 2015 1148 1158 1136 1140 0 -8.69(-0.76%)
Apr 24, 2015 1149 1161 1139 1149 0 +2.71(+0.24%)
Apr 23, 2015 1146 1159 1141 1146 0 +1.29(+0.11%)
Apr 22, 2015 1140 1151 1132 1145 0 +4.82(+0.42%)
Apr 21, 2015 1144 1149 1128 1140 0 +3.23(+0.28%)
Apr 20, 2015 1140 1156 1133 1137 0 +6.92(+0.61%)
Apr 17, 2015 1121 1138 1117 1130 0 +2.54(+0.23%)
Apr 16, 2015 1125 1139 1114 1127 0 +6.67(+0.60%)
Apr 15, 2015 1128 1147 1110 1121 0 -5.51(-0.49%)
Apr 14, 2015 1131 1135 1119 1126 0 -3.75(-0.33%)
Apr 13, 2015 1125 1134 1111 1130 0 +7.01(+0.62%)
Apr 10, 2015 1117 1138 1104 1123 0 +3.75(+0.34%)
Apr 09, 2015 1115 1129 1095 1119 0 +5.98(+0.54%)
Apr 08, 2015 1118 1126 1103 1113 0 -7.02(-0.63%)
Apr 07, 2015 1123 1137 1114 1120 0 +3.40(+0.30%)
Apr 06, 2015 1108 1120 1106 1117 0 +10.37(+0.94%)
Apr 02, 2015 1106 1106 1106 1106 0 +7.79(+0.71%)
Apr 01, 2015 1095 1101 1078 1099 0 -5.81(-0.53%)
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%)
Jan 02, 2015 1078 1083 1011 1025 0 -49.83(-4.63%)
Dec 31, 2014 1075 1075 1075 1075 0 +19.80(+1.88%)
Dec 30, 2014 1062 1067 1046 1056 0 -6.97(-0.66%)
Dec 29, 2014 1044 1067 1036 1062 0 +20.01(+1.92%)
Dec 26, 2014 1027 1045 1015 1042 0 +17.29(+1.69%)
Dec 24, 2014 1025 1025 1025 1025 0 -18.50(-1.77%)
Dec 23, 2014 1053 1067 1035 1044 0 -12.39(-1.17%)
Dec 22, 2014 1061 1069 1038 1056 0 -3.99(-0.38%)
Dec 19, 2014 1048 1071 1033 1060 0 +8.08(+0.77%)
Dec 18, 2014 1039 1054 1029 1052 0 +21.73(+2.11%)
Dec 17, 2014 1014 1033 999.48 1030 0 +16.91(+1.67%)
Dec 16, 2014 1013 1037 1013 1013 0 +8.30(+0.83%)
Dec 15, 2014 1021 1030 993.68 1005 0 -14.85(-1.46%)
Dec 12, 2014 1027 1037 1015 1020 0 -17.85(-1.72%)
Dec 11, 2014 1028 1044 1017 1038 0 +9.73(+0.95%)
Dec 10, 2014 1033 1034 1011 1028 0 -6.67(-0.64%)
Dec 09, 2014 995.14 1039 994.32 1035 0 +34.21(+3.42%)
Dec 08, 2014 1014 1017 989.20 1000 0 -16.56(-1.63%)
Dec 05, 2014 1008 1018 998.40 1017 0 +7.40(+0.73%)
Dec 04, 2014 1015 1025 994.10 1010 0 -7.92(-0.78%)
Dec 03, 2014 1013 1024 1004 1018 0 +3.19(+0.31%)
Dec 02, 2014 1001 1020 992.25 1014 0 +16.82(+1.69%)
Dec 01, 2014 1007 1015 989.30 997.54 0 -10.71(-1.06%)
Nov 28, 2014 1028 1035 1008 1008 0 -17.25(-1.68%)
Nov 26, 2014 1026 1026 1026 1026 0 +2.19(+0.21%)
Nov 25, 2014 1021 1033 1008 1023 0 +5.77(+0.57%)
Nov 24, 2014 1029 1034 1013 1018 0 -3.05(-0.30%)
Nov 21, 2014 1006 1032 1002 1021 0 +25.98(+2.61%)
Nov 20, 2014 978.77 997.57 974.34 994.61 0 +12.87(+1.31%)
Nov 19, 2014 992.84 992.84 979.25 981.74 0 -11.49(-1.16%)
Nov 18, 2014 992.93 997.92 981.61 993.23 0 +2.19(+0.22%)
Nov 17, 2014 998.61 1009 979.46 991.04 0 -10.15(-1.01%)
Nov 14, 2014 1018 1018 995.27 1001 0 -16.48(-1.62%)
Nov 13, 2014 1029 1042 999.55 1018 0 -11.61(-1.13%)
Nov 12, 2014 1029 1039 1021 1029 0 -0.86(-0.08%)
Nov 11, 2014 1057 1058 1019 1030 0 -26.25(-2.48%)
Nov 10, 2014 1064 1068 1014 1056 0 -8.65(-0.81%)
Nov 07, 2014 1106 1119 1054 1065 0 -54.04(-4.83%)
Nov 06, 2014 1129 1132 1115 1119 0 -9.77(-0.87%)
Nov 05, 2014 1144 1151 1093 1129 0 -10.03(-0.88%)
Nov 04, 2014 1145 1158 1135 1139 0 -7.87(-0.69%)
Nov 03, 2014 1119 1159 1117 1147 0 +23.49(+2.09%)
Oct 31, 2014 1105 1132 1099 1123 0 +32.88(+3.02%)
Oct 30, 2014 1089 1100 1081 1090 0 -14.03(-1.27%)
Oct 28, 2014 1084 1107 1077 1104 0 +13.81(+1.27%)
Oct 27, 2014 1095 1102 1082 1091 0 -5.81(-0.53%)
Oct 24, 2014 1093 1104 1081 1096 0 +6.11(+0.56%)
Oct 23, 2014 1099 1103 1086 1090 0 -12.65(-1.15%)
Oct 21, 2014 1096 1108 1086 1103 0 +10.11(+0.93%)
Oct 20, 2014 1076 1095 1072 1093 0 +15.67(+1.45%)
Oct 17, 2014 1077 1077 1069 1077 0 -21.26(-1.94%)
Oct 16, 2014 1069 1105 1051 1098 0 +14.37(+1.33%)
Oct 15, 2014 1081 1099 1065 1084 0 -15.31(-1.39%)
Oct 14, 2014 1099 1118 1089 1099 0 +5.93(+0.54%)
Oct 13, 2014 1082 1109 1081 1093 0 +12.04(+1.11%)
Oct 10, 2014 1058 1096 1058 1081 0 +17.73(+1.67%)
Oct 09, 2014 1107 1116 1052 1064 0 -57.39(-5.12%)
Oct 08, 2014 1103 1123 1090 1121 0 +17.85(+1.62%)
Oct 07, 2014 1115 1128 1094 1103 0 -13.81(-1.24%)
Oct 06, 2014 1119 1128 1110 1117 0 -2.28(-0.20%)
Oct 03, 2014 1137 1137 1118 1119 0 -8.65(-0.77%)
Oct 02, 2014 1102 1130 1102 1128 0 +23.41(+2.12%)
Oct 01, 2014 1114 1132 1097 1105 0 -11.45(-1.03%)
Sep 30, 2014 1128 1139 1115 1116 0 -11.79(-1.05%)
Sep 29, 2014 1129 1138 1120 1128 0 -10.11(-0.89%)
Sep 26, 2014 1133 1152 1128 1138 0 +4.48(+0.40%)
Sep 25, 2014 1156 1156 1123 1133 0 -31.11(-2.67%)
Sep 19, 2014 1134 1176 1133 1165 0 +34.33(+3.04%)
Sep 18, 2014 1135 1143 1114 1130 0 -3.74(-0.33%)
Sep 17, 2014 1163 1169 1132 1134 0 -30.12(-2.59%)
Sep 16, 2014 1193 1201 1161 1164 0 -33.05(-2.76%)
Sep 15, 2014 1269 1270 1195 1197 0 -80.58(-6.31%)
Sep 12, 2014 1288 1290 1268 1278 0 -7.58(-0.59%)
Sep 11, 2014 1275 1291 1275 1285 0 +4.78(+0.37%)
Sep 10, 2014 1273 1292 1268 1280 0 +4.51(+0.35%)
Sep 09, 2014 1290 1291 1273 1276 0 -19.19(-1.48%)
Sep 08, 2014 1300 1304 1285 1295 0 -5.24(-0.40%)
Sep 05, 2014 1294 1306 1287 1300 0 +2.36(+0.18%)
Sep 04, 2014 1299 1314 1294 1298 0 -4.00(-0.31%)
Sep 03, 2014 1332 1332 1299 1302 0 -23.58(-1.78%)
Sep 02, 2014 1326 1336 1313 1326 0 +9.13(+0.69%)
Aug 29, 2014 1316 1316 1316 0 +38.08(+2.98%)
Aug 28, 2014 1277 1284 1265 1278 0 -2.15(-0.17%)
Aug 27, 2014 1287 1288 1277 1281 0 -4.22(-0.33%)
Aug 26, 2014 1283 1290 1277 1285 0 +1.94(+0.15%)
Aug 25, 2014 1281 1295 1276 1283 0 +4.82(+0.38%)
Aug 22, 2014 1282 1284 1275 1278 0 -5.85(-0.46%)
Aug 21, 2014 1283 1290 1272 1284 0 +3.22(+0.25%)
Aug 20, 2014 1283 1288 1270 1281 0 -5.33(-0.41%)
Aug 19, 2014 1284 1293 1278 1286 0 +0.82(+0.06%)
Aug 18, 2014 1275 1287 1268 1285 0 +17.94(+1.42%)
Aug 15, 2014 1291 1292 1255 1267 0 -18.08(-1.41%)
Aug 14, 2014 1297 1306 1283 1285 0 -11.01(-0.85%)
Aug 13, 2014 1300 1311 1292 1296 0 -0.78(-0.06%)
Aug 12, 2014 1310 1312 1290 1297 0 -17.68(-1.34%)
Aug 11, 2014 1302 1326 1296 1315 0 +19.45(+1.50%)
Aug 08, 2014 1318 1319 1267 1295 0 -40.41(-3.03%)
Aug 07, 2014 1341 1351 1329 1336 0 -5.16(-0.38%)
Aug 06, 2014 1329 1359 1324 1341 0 +4.87(+0.36%)
Aug 05, 2014 1319 1347 1307 1336 0 +16.91(+1.28%)
Aug 04, 2014 1321 1328 1301 1319 0 +1.12(+0.08%)
Aug 01, 2014 1304 1324 1294 1318 0 +15.27(+1.17%)
Jul 31, 2014 1315 1324 1298 1303 0 -62.21(-4.56%)
Jul 23, 2014 1372 1376 1358 1365 0 -4.90(-0.36%)
Jul 22, 2014 1370 1382 1363 1370 0 +5.63(+0.41%)
Jul 21, 2014 1360 1378 1351 1364 0 -5.37(-0.39%)
Jul 18, 2014 1348 1375 1340 1370 0 +18.45(+1.37%)
Jul 17, 2014 1356 1373 1347 1351 0 -7.14(-0.53%)
Jul 16, 2014 1371 1373 1350 1358 0 -8.56(-0.63%)
Jul 15, 2014 1398 1399 1363 1367 0 -32.22(-2.30%)
Jul 14, 2014 1406 1406 1388 1399 0 +4.00(+0.29%)
Jul 11, 2014 1385 1405 1380 1395 0 +8.39(+0.61%)
Jul 10, 2014 1366 1394 1362 1387 0 -7.24(-0.52%)
Jul 09, 2014 1405 1405 1390 1394 0 -6.15(-0.44%)
Jul 08, 2014 1416 1422 1393 1400 0 -17.58(-1.24%)
Jul 07, 2014 1419 1431 1401 1418 0 -3.24(-0.23%)
Jul 03, 2014 1421 1421 1421 0 +18.29(+1.30%)
Jul 02, 2014 1420 1428 1393 1403 0 -24.66(-1.73%)
Jul 01, 2014 1399 1443 1390 1427 0 +32.14(+2.30%)
Jun 30, 2014 1382 1404 1373 1395 0 +12.01(+0.87%)
Jun 27, 2014 1374 1388 1367 1383 0 -0.05(-0.00%)
Jun 26, 2014 1396 1399 1372 1383 0 -15.83(-1.13%)
Jun 25, 2014 1374 1400 1361 1399 0 +27.40(+2.00%)
Jun 24, 2014 1390 1415 1369 1372 0 -25.94(-1.86%)
Jun 23, 2014 1438 1446 1394 1398 0 -36.57(-2.55%)
Jun 20, 2014 1452 1458 1412 1434 0 -15.52(-1.07%)
Jun 19, 2014 1450 1468 1439 1450 0 +0.22(+0.02%)
Jun 18, 2014 1443 1454 1420 1449 0 +3.91(+0.27%)
Jun 17, 2014 1427 1457 1426 1445 0 +14.75(+1.03%)
Jun 16, 2014 1429 1436 1425 1431 0 +3.10(+0.22%)
Jun 13, 2014 1428 1440 1406 1428 0 -0.98(-0.07%)
Jun 12, 2014 1408 1431 1402 1429 0 +14.49(+1.02%)
Jun 11, 2014 1422 1433 1411 1414 0 -13.47(-0.94%)
Jun 10, 2014 1411 1434 1407 1428 0 +61.57(+4.51%)
Jun 06, 2014 1351 1372 1345 1366 0 +1.12(+0.08%)
Jun 05, 2014 1349 1375 1337 1365 0 +17.04(+1.26%)
Jun 04, 2014 1334 1355 1330 1348 0 +11.01(+0.82%)
Jun 03, 2014 1329 1343 1322 1337 0 +0.99(+0.07%)
Jun 02, 2014 1356 1360 1334 1336 0 -18.89(-1.39%)
May 30, 2014 1364 1374 1344 1355 0 -5.50(-0.40%)
May 29, 2014 1343 1371 1338 1360 0 +19.93(+1.49%)
May 28, 2014 1349 1362 1335 1340 0 -9.38(-0.69%)
May 27, 2014 1340 1364 1328 1350 0 +15.87(+1.19%)
May 23, 2014 1334 1334 1334 0 -4.93(-0.37%)
May 22, 2014 1348 1354 1322 1339 0 -2.35(-0.18%)
May 21, 2014 1379 1388 1302 1341 0 -40.79(-2.95%)
May 20, 2014 1395 1396 1369 1382 0 -13.77(-0.99%)
May 19, 2014 1396 1408 1380 1396 0 -0.99(-0.07%)
May 16, 2014 1374 1399 1369 1397 0 +18.68(+1.36%)
May 15, 2014 1386 1405 1363 1378 0 -14.55(-1.04%)
May 14, 2014 1402 1414 1388 1393 0 -11.05(-0.79%)
May 13, 2014 1432 1434 1402 1404 0 -28.74(-2.01%)
May 12, 2014 1405 1437 1399 1432 0 +36.01(+2.58%)
May 09, 2014 1384 1399 1381 1396 0 +8.77(+0.63%)
May 08, 2014 1393 1401 1381 1388 0 -5.50(-0.39%)
May 07, 2014 1379 1401 1372 1393 0 +17.46(+1.27%)
May 06, 2014 1382 1402 1372 1376 0 -10.02(-0.72%)
May 05, 2014 1370 1392 1365 1386 0 +5.29(+0.38%)
May 02, 2014 1383 1397 1364 1380 0 -2.27(-0.16%)
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.