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, 2018 1194 1199 1166 1168 0 -23.59(-1.98%)
Apr 27, 2018 1189 1199 1187 1192 0 +7.45(+0.63%)
Apr 26, 2018 1191 1191 1166 1184 0 +1.24(+0.10%)
Apr 25, 2018 1177 1188 1168 1183 0 +7.45(+0.63%)
Apr 24, 2018 1168 1179 1155 1176 0 +11.17(+0.96%)
Apr 23, 2018 1174 1174 1160 1165 0 -2.48(-0.21%)
Apr 20, 2018 1192 1196 1155 1167 0 -26.07(-2.19%)
Apr 19, 2018 1233 1233 1191 1193 0 -45.94(-3.71%)
Apr 18, 2018 1295 1295 1238 1239 0 -57.11(-4.41%)
Apr 17, 2018 1271 1300 1263 1296 0 +29.80(+2.35%)
Apr 16, 2018 1248 1271 1240 1266 0 +24.83(+2.00%)
Apr 13, 2018 1240 1245 1224 1242 0 +6.21(+0.50%)
Apr 12, 2018 1253 1253 1235 1235 0 -11.18(-0.90%)
Apr 11, 2018 1248 1264 1243 1246 0 -1.24(-0.10%)
Apr 10, 2018 1246 1255 1238 1248 0 +14.90(+1.21%)
Apr 09, 2018 1238 1250 1232 1233 0 +0.00(+0.00%)
Apr 06, 2018 1222 1245 1219 1233 0 -9.93(-0.80%)
Apr 05, 2018 1254 1259 1232 1243 0 -4.97(-0.40%)
Apr 04, 2018 1215 1249 1210 1248 0 +24.83(+2.03%)
Apr 03, 2018 1201 1232 1197 1223 0 +29.80(+2.50%)
Apr 02, 2018 1202 1209 1192 1193 0 -11.17(-0.93%)
Mar 29, 2018 1204 1204 1204 1204 0 +19.86(+1.68%)
Mar 28, 2018 1155 1189 1155 1184 0 +31.04(+2.69%)
Mar 27, 2018 1156 1173 1145 1153 0 -3.73(-0.32%)
Mar 26, 2018 1167 1168 1148 1157 0 -1.24(-0.11%)
Mar 23, 2018 1173 1187 1152 1158 0 -11.17(-0.96%)
Mar 22, 2018 1165 1192 1151 1170 0 +2.48(+0.21%)
Mar 21, 2018 1177 1191 1165 1167 0 -11.17(-0.95%)
Mar 20, 2018 1191 1203 1166 1178 0 -8.69(-0.73%)
Mar 19, 2018 1189 1192 1161 1187 0 -4.97(-0.42%)
Mar 16, 2018 1223 1223 1189 1192 0 -33.52(-2.74%)
Mar 15, 2018 1246 1261 1215 1225 0 -18.62(-1.50%)
Mar 14, 2018 1266 1273 1240 1244 0 -13.66(-1.09%)
Mar 13, 2018 1261 1268 1240 1258 0 +1.24(+0.10%)
Mar 12, 2018 1264 1273 1249 1256 0 -3.72(-0.30%)
Mar 09, 2018 1258 1263 1250 1260 0 +8.69(+0.69%)
Mar 08, 2018 1245 1261 1232 1251 0 +8.69(+0.70%)
Mar 07, 2018 1243 1243 1242 1243 0 -23.59(-1.86%)
Mar 06, 2018 1232 1269 1223 1266 0 +42.21(+3.45%)
Mar 05, 2018 1218 1233 1212 1224 0 +2.49(+0.20%)
Mar 02, 2018 1199 1224 1199 1222 0 +17.38(+1.44%)
Mar 01, 2018 1217 1227 1199 1204 0 -16.14(-1.32%)
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%)
Dec 01, 2017 1322 1337 1302 1322 0 -2.48(-0.19%)
Nov 30, 2017 1350 1350 1320 1325 0 -21.11(-1.57%)
Nov 29, 2017 1335 1361 1335 1346 0 +9.94(+0.74%)
Nov 28, 2017 1333 1342 1310 1336 0 +2.48(+0.19%)
Nov 27, 2017 1311 1338 1304 1333 0 +24.83(+1.90%)
Nov 24, 2017 1330 1337 1294 1309 0 -17.38(-1.31%)
Nov 22, 2017 1307 1326 1294 1326 0 +23.59(+1.81%)
Nov 21, 2017 1306 1314 1292 1302 0 +4.96(+0.38%)
Nov 20, 2017 1316 1318 1292 1297 0 -19.86(-1.51%)
Nov 17, 2017 1327 1348 1315 1317 0 -18.62(-1.39%)
Nov 16, 2017 1372 1372 1332 1336 0 -28.56(-2.09%)
Nov 15, 2017 1397 1397 1362 1364 0 -45.93(-3.26%)
Nov 14, 2017 1403 1420 1399 1410 0 +0.00(+0.00%)
Nov 13, 2017 1405 1418 1384 1410 0 +2.48(+0.18%)
Nov 10, 2017 1362 1408 1354 1408 0 +42.21(+3.09%)
Nov 09, 2017 1359 1369 1353 1366 0 +4.97(+0.37%)
Nov 08, 2017 1456 1456 1300 1361 0 -111.74(-7.59%)
Nov 07, 2017 1434 1477 1434 1472 0 +34.76(+2.42%)
Nov 06, 2017 1451 1458 1428 1438 0 -13.65(-0.94%)
Nov 03, 2017 1461 1463 1443 1451 0 -12.42(-0.85%)
Nov 02, 2017 1426 1466 1415 1464 0 +38.49(+2.70%)
Nov 01, 2017 1428 1431 1415 1425 0 +1.24(+0.09%)
Oct 31, 2017 1423 1434 1422 1424 0 +4.97(+0.35%)
Oct 30, 2017 1415 1423 1410 1419 0 +0.00(+0.00%)
Oct 27, 2017 1425 1443 1409 1419 0 -6.21(-0.44%)
Oct 26, 2017 1419 1433 1419 1425 0 +9.93(+0.70%)
Oct 25, 2017 1415 1419 1409 1415 0 -1.24(-0.09%)
Oct 24, 2017 1415 1420 1410 1417 0 +3.72(+0.26%)
Oct 23, 2017 1413 1431 1410 1413 0 +1.24(+0.09%)
Oct 20, 2017 1419 1419 1405 1412 0 -7.44(-0.52%)
Oct 19, 2017 1424 1424 1405 1419 0 -19.87(-1.38%)
Oct 18, 2017 1441 1453 1439 1439 0 -9.93(-0.69%)
Oct 17, 2017 1459 1466 1440 1449 0 -8.69(-0.60%)
Oct 16, 2017 1464 1469 1444 1458 0 -3.73(-0.26%)
Oct 13, 2017 1490 1501 1460 1461 0 -19.86(-1.34%)
Oct 12, 2017 1417 1484 1414 1481 0 +60.83(+4.28%)
Oct 11, 2017 1422 1428 1403 1420 0 -8.69(-0.61%)
Oct 10, 2017 1404 1431 1394 1429 0 +29.80(+2.13%)
Oct 09, 2017 1386 1414 1384 1399 0 +13.66(+0.99%)
Oct 06, 2017 1408 1408 1377 1386 0 -34.77(-2.45%)
Oct 05, 2017 1415 1430 1410 1420 0 +1.25(+0.09%)
Oct 04, 2017 1429 1438 1405 1419 0 -7.45(-0.52%)
Oct 03, 2017 1436 1446 1418 1426 0 -13.66(-0.95%)
Oct 02, 2017 1422 1445 1417 1440 0 +17.38(+1.22%)
Sep 29, 2017 1435 1435 1418 1423 0 -3.72(-0.26%)
Sep 28, 2017 1440 1449 1425 1426 0 -19.87(-1.37%)
Sep 27, 2017 1425 1448 1413 1446 0 +23.59(+1.66%)
Sep 26, 2017 1439 1453 1422 1423 0 -18.62(-1.29%)
Sep 25, 2017 1403 1441 1394 1441 0 +43.45(+3.11%)
Sep 22, 2017 1422 1428 1397 1398 0 -19.86(-1.40%)
Sep 21, 2017 1428 1439 1413 1418 0 -11.18(-0.78%)
Sep 20, 2017 1434 1446 1420 1429 0 -6.20(-0.43%)
Sep 19, 2017 1438 1439 1420 1435 0 -2.49(-0.17%)
Sep 18, 2017 1433 1449 1431 1438 0 +2.49(+0.17%)
Sep 15, 2017 1438 1440 1426 1435 0 +0.00(+0.00%)
Sep 14, 2017 1440 1448 1431 1435 0 -7.45(-0.52%)
Sep 13, 2017 1414 1444 1414 1443 0 +24.83(+1.75%)
Sep 12, 2017 1418 1434 1407 1418 0 -11.18(-0.78%)
Sep 11, 2017 1400 1429 1400 1429 0 +34.77(+2.49%)
Sep 08, 2017 1413 1418 1390 1394 0 -22.35(-1.58%)
Sep 07, 2017 1417 1428 1403 1417 0 +2.48(+0.18%)
Sep 06, 2017 1417 1426 1407 1414 0 +2.48(+0.18%)
Sep 05, 2017 1414 1423 1405 1412 0 -4.96(-0.35%)
Sep 01, 2017 1424 1424 1407 1417 0 -3.73(-0.26%)
Aug 31, 2017 1413 1433 1408 1420 0 +9.94(+0.70%)
Aug 30, 2017 1409 1422 1404 1410 0 +0.00(+0.00%)
Aug 29, 2017 1399 1415 1398 1410 0 +7.44(+0.53%)
Aug 28, 2017 1417 1424 1400 1403 0 -13.65(-0.96%)
Aug 25, 2017 1420 1427 1408 1417 0 +1.24(+0.09%)
Aug 24, 2017 1415 1418 1398 1415 0 +1.24(+0.09%)
Aug 23, 2017 1417 1425 1407 1414 0 -4.96(-0.35%)
Aug 22, 2017 1453 1467 1415 1419 0 -32.28(-2.22%)
Aug 21, 2017 1430 1455 1425 1451 0 +22.34(+1.56%)
Aug 18, 2017 1404 1435 1404 1429 0 +17.38(+1.23%)
Aug 17, 2017 1438 1445 1408 1412 0 -28.55(-1.98%)
Aug 16, 2017 1443 1455 1433 1440 0 -3.73(-0.26%)
Aug 15, 2017 1440 1453 1428 1444 0 +1.25(+0.09%)
Aug 14, 2017 1422 1448 1422 1443 0 +26.07(+1.84%)
Aug 11, 2017 1399 1426 1366 1417 0 +6.21(+0.44%)
Aug 10, 2017 1390 1435 1390 1410 0 +19.86(+1.43%)
Aug 09, 2017 1403 1407 1387 1390 0 -14.90(-1.06%)
Aug 08, 2017 1433 1434 1389 1405 0 -32.28(-2.25%)
Aug 07, 2017 1438 1492 1433 1438 0 -50.90(-3.42%)
Aug 04, 2017 1542 1553 1467 1489 0 -57.11(-3.69%)
Aug 03, 2017 1548 1562 1537 1546 0 -2.48(-0.16%)
Aug 02, 2017 1594 1596 1525 1548 0 -48.42(-3.03%)
Aug 01, 2017 1597 1604 1568 1597 0 +8.69(+0.55%)
Jul 31, 2017 1584 1608 1557 1588 0 -1.24(-0.08%)
Jul 28, 2017 1602 1611 1518 1589 0 -14.90(-0.93%)
Jul 27, 2017 1602 1613 1583 1604 0 +2.48(+0.15%)
Jul 26, 2017 1600 1615 1595 1602 0 +3.73(+0.23%)
Jul 25, 2017 1594 1608 1592 1598 0 +3.72(+0.23%)
Jul 24, 2017 1595 1609 1582 1594 0 -1.24(-0.08%)
Jul 21, 2017 1628 1631 1594 1595 0 -21.10(-1.31%)
Jul 20, 2017 1625 1636 1619 1616 0 -9.94(-0.61%)
Jul 19, 2017 1597 1626 1590 1626 0 +38.49(+2.42%)
Jul 18, 2017 1600 1603 1579 1588 0 -18.62(-1.16%)
Jul 17, 2017 1593 1619 1590 1607 0 +16.14(+1.01%)
Jul 14, 2017 1587 1598 1582 1590 0 +9.93(+0.63%)
Jul 13, 2017 1608 1608 1577 1580 0 -26.07(-1.62%)
Jul 12, 2017 1589 1619 1588 1607 0 +19.86(+1.25%)
Jul 11, 2017 1561 1590 1559 1587 0 +24.83(+1.59%)
Jul 10, 2017 1575 1575 1561 1562 0 -14.90(-0.94%)
Jul 07, 2017 1559 1578 1558 1577 0 +16.14(+1.03%)
Jul 06, 2017 1571 1577 1544 1561 0 -28.55(-1.80%)
Jul 05, 2017 1597 1608 1577 1589 0 -7.45(-0.47%)
Jul 03, 2017 1605 1613 1583 1597 0 -9.93(-0.62%)
Jun 30, 2017 1580 1623 1580 1607 0 +23.59(+1.49%)
Jun 29, 2017 1610 1610 1568 1583 0 -32.28(-2.00%)
Jun 28, 2017 1621 1634 1613 1615 0 +1.24(+0.08%)
Jun 27, 2017 1615 1629 1613 1614 0 -1.24(-0.08%)
Jun 26, 2017 1616 1631 1613 1615 0 -1.24(-0.08%)
Jun 23, 2017 1614 1635 1614 1616 0 +2.48(+0.15%)
Jun 22, 2017 1624 1626 1613 1614 0 -7.45(-0.46%)
Jun 21, 2017 1640 1644 1619 1621 0 -18.62(-1.14%)
Jun 20, 2017 1659 1659 1638 1640 0 -19.87(-1.20%)
Jun 19, 2017 1654 1665 1641 1660 0 +12.42(+0.75%)
Jun 16, 2017 1647 1660 1626 1647 0 -16.14(-0.97%)
Jun 15, 2017 1633 1679 1633 1664 0 +16.14(+0.98%)
Jun 14, 2017 1644 1652 1627 1647 0 +4.96(+0.30%)
Jun 13, 2017 1636 1652 1623 1643 0 +7.45(+0.46%)
Jun 12, 2017 1659 1679 1630 1635 0 -26.07(-1.57%)
Jun 09, 2017 1679 1679 1656 1661 0 -16.14(-0.96%)
Jun 08, 2017 1674 1695 1659 1677 0 +4.97(+0.30%)
Jun 07, 2017 1659 1677 1659 1672 0 +11.17(+0.67%)
Jun 06, 2017 1664 1669 1649 1661 0 -2.48(-0.15%)
Jun 05, 2017 1681 1688 1664 1664 0 -21.11(-1.25%)
Jun 02, 2017 1665 1705 1665 1685 0 +23.59(+1.42%)
Jun 01, 2017 1647 1667 1639 1661 0 +12.42(+0.75%)
May 31, 2017 1640 1652 1628 1649 0 +8.69(+0.53%)
May 30, 2017 1624 1641 1616 1640 0 +8.69(+0.53%)
May 26, 2017 1620 1634 1609 1631 0 +3.72(+0.23%)
May 25, 2017 1651 1660 1616 1628 0 -17.38(-1.06%)
May 24, 2017 1693 1702 1592 1645 0 -64.56(-3.78%)
May 23, 2017 1733 1736 1701 1710 0 -16.14(-0.94%)
May 22, 2017 1728 1743 1702 1726 0 +1.24(+0.07%)
May 19, 2017 1724 1742 1708 1724 0 +1.25(+0.07%)
May 18, 2017 1727 1738 1717 1723 0 -9.94(-0.57%)
May 17, 2017 1782 1789 1715 1733 0 -48.42(-2.72%)
May 16, 2017 1805 1823 1768 1782 0 -19.86(-1.10%)
May 15, 2017 1777 1806 1777 1801 0 +28.56(+1.61%)
May 12, 2017 1769 1777 1747 1773 0 +3.72(+0.21%)
May 11, 2017 1778 1789 1768 1769 0 -14.90(-0.84%)
May 10, 2017 1779 1788 1760 1784 0 +4.97(+0.28%)
May 09, 2017 1810 1815 1774 1779 0 -28.56(-1.58%)
May 08, 2017 1806 1824 1805 1808 0 +0.00(+0.00%)
May 05, 2017 1782 1808 1779 1808 0 +33.52(+1.89%)
May 04, 2017 1767 1779 1767 1774 0 +8.69(+0.49%)
May 03, 2017 1785 1786 1759 1765 0 -28.55(-1.59%)
May 02, 2017 1799 1811 1792 1794 0 -6.21(-0.34%)
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.