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 (%)
Jan 14, 2021 1299 1324 1288 1307 0 +17.13(+1.33%)
Jan 13, 2021 1299 1299 1251 1289 0 +79.21(+6.55%)
Dec 23, 2020 1181 1212 1179 1210 0 +34.52(+2.94%)
Dec 22, 2020 1208 1212 1175 1176 0 -36.26(-2.99%)
Dec 21, 2020 1230 1235 1205 1212 0 -39.97(-3.19%)
Dec 18, 2020 1267 1278 1251 1252 0 -14.90(-1.18%)
Dec 17, 2020 1264 1271 1244 1267 0 -0.75(-0.06%)
Dec 16, 2020 1272 1291 1262 1268 0 +0.25(+0.02%)
Dec 15, 2020 1250 1273 1243 1267 0 +21.36(+1.71%)
Dec 14, 2020 1240 1295 1229 1246 0 +15.39(+1.25%)
Dec 11, 2020 1221 1237 1220 1231 0 -2.48(-0.20%)
Dec 10, 2020 1216 1235 1207 1233 0 +16.39(+1.35%)
Dec 09, 2020 1216 1224 1205 1217 0 +9.43(+0.78%)
Dec 08, 2020 1195 1212 1184 1207 0 +3.23(+0.27%)
Dec 07, 2020 1199 1213 1184 1204 0 +8.69(+0.73%)
Dec 04, 2020 1165 1197 1165 1195 0 +36.00(+3.11%)
Dec 03, 2020 1136 1166 1126 1159 0 +28.31(+2.50%)
Dec 02, 2020 1122 1136 1111 1131 0 +4.97(+0.44%)
Dec 01, 2020 1139 1145 1113 1126 0 -3.98(-0.35%)
Nov 30, 2020 1148 1148 1119 1130 0 -30.04(-2.59%)
Nov 27, 2020 1167 1172 1147 1160 0 -12.17(-1.04%)
Nov 25, 2020 1167 1186 1167 1172 0 +13.91(+1.20%)
Nov 24, 2020 1145 1163 1142 1158 0 +27.56(+2.44%)
Nov 23, 2020 1109 1136 1102 1131 0 +24.58(+2.22%)
Nov 20, 2020 1111 1114 1099 1106 0 -16.14(-1.44%)
Nov 19, 2020 1126 1130 1102 1122 0 -6.46(-0.57%)
Nov 18, 2020 1167 1174 1128 1129 0 -34.01(-2.92%)
Nov 17, 2020 1142 1174 1141 1163 0 +11.92(+1.04%)
Nov 16, 2020 1142 1151 1127 1151 0 +30.04(+2.68%)
Nov 13, 2020 1096 1127 1091 1121 0 +32.78(+3.01%)
Nov 12, 2020 1086 1093 1071 1088 0 -7.45(-0.68%)
Nov 11, 2020 1120 1121 1083 1096 0 -19.12(-1.72%)
Nov 10, 2020 1068 1126 1061 1115 0 +60.83(+5.77%)
Nov 09, 2020 1060 1083 1032 1054 0 +48.67(+4.84%)
Nov 06, 2020 1035 1055 1002 1005 0 -5.96(-0.59%)
Nov 05, 2020 1005 1023 1005 1011 0 +7.70(+0.77%)
Nov 04, 2020 1009 1031 1002 1003 0 -23.10(-2.25%)
Nov 03, 2020 1018 1038 1017 1026 0 +13.41(+1.32%)
Nov 02, 2020 1004 1017 992.96 1013 0 +23.59(+2.38%)
Oct 30, 2020 982.03 1003 978.80 989.48 0 +6.70(+0.68%)
Oct 29, 2020 981.04 987.49 963.90 982.77 0 -0.50(-0.05%)
Oct 28, 2020 1015 1029 983.02 983.27 0 -50.41(-4.88%)
Oct 27, 2020 1039 1044 1028 1034 0 -7.94(-0.76%)
Oct 26, 2020 1037 1043 1021 1042 0 -5.46(-0.52%)
Oct 23, 2020 1044 1063 1035 1047 0 +9.68(+0.93%)
Oct 22, 2020 1026 1040 1022 1037 0 +15.15(+1.48%)
Oct 21, 2020 1023 1029 1016 1022 0 +2.48(+0.24%)
Oct 20, 2020 1041 1041 1016 1020 0 -8.69(-0.84%)
Oct 19, 2020 1057 1058 1027 1028 0 -23.09(-2.20%)
Oct 16, 2020 1048 1065 1046 1052 0 -2.98(-0.28%)
Oct 15, 2020 1043 1059 1026 1055 0 +9.18(+0.88%)
Oct 14, 2020 1050 1065 1043 1045 0 -9.68(-0.92%)
Oct 13, 2020 1079 1079 1048 1055 0 -30.04(-2.77%)
Oct 12, 2020 1069 1093 1069 1085 0 +9.43(+0.88%)
Oct 09, 2020 1084 1099 1073 1076 0 -4.22(-0.39%)
Oct 08, 2020 1090 1093 1071 1080 0 -23.34(-2.12%)
Oct 07, 2020 1086 1110 1085 1103 0 +19.62(+1.81%)
Oct 06, 2020 1078 1095 1072 1084 0 +18.12(+1.70%)
Oct 05, 2020 1055 1067 1049 1065 0 +17.63(+1.68%)
Oct 02, 2020 1026 1052 1026 1048 0 +9.93(+0.96%)
Oct 01, 2020 1040 1045 1025 1038 0 -1.98(-0.19%)
Sep 30, 2020 1032 1047 1030 1040 0 +8.69(+0.84%)
Sep 29, 2020 1038 1038 1015 1031 0 -4.72(-0.46%)
Sep 28, 2020 1030 1055 1030 1036 0 +14.90(+1.46%)
Sep 25, 2020 1027 1031 1015 1021 0 -14.65(-1.41%)
Sep 24, 2020 1015 1048 1003 1036 0 +24.83(+2.46%)
Sep 23, 2020 1046 1048 1011 1011 0 -27.81(-2.68%)
Sep 22, 2020 1054 1071 1037 1039 0 -16.89(-1.60%)
Sep 21, 2020 1067 1074 1038 1056 0 -19.61(-1.82%)
Sep 18, 2020 1074 1092 1068 1075 0 +6.21(+0.58%)
Sep 17, 2020 1064 1078 1062 1069 0 -0.50(-0.05%)
Sep 16, 2020 1079 1088 1069 1069 0 -7.45(-0.69%)
Sep 15, 2020 1080 1090 1066 1077 0 -2.98(-0.28%)
Sep 14, 2020 1070 1089 1070 1080 0 +13.90(+1.30%)
Sep 11, 2020 1074 1077 1054 1066 0 -3.22(-0.30%)
Sep 10, 2020 1093 1093 1059 1069 0 -18.87(-1.73%)
Sep 09, 2020 1086 1102 1068 1088 0 +8.19(+0.76%)
Sep 08, 2020 1074 1098 1064 1080 0 +11.42(+1.07%)
Sep 04, 2020 1075 1076 1052 1068 0 +9.69(+0.92%)
Sep 03, 2020 1056 1079 1054 1059 0 +8.19(+0.78%)
Sep 02, 2020 1037 1066 1037 1051 0 +10.43(+1.00%)
Sep 01, 2020 1072 1074 1033 1040 0 -37.74(-3.50%)
Aug 31, 2020 1095 1102 1077 1078 0 -19.37(-1.77%)
Aug 28, 2020 1108 1112 1093 1097 0 -8.44(-0.76%)
Aug 27, 2020 1113 1130 1103 1106 0 +0.74(+0.07%)
Aug 26, 2020 1122 1122 1101 1105 0 -19.37(-1.72%)
Aug 25, 2020 1137 1137 1117 1124 0 -4.47(-0.40%)
Aug 24, 2020 1122 1133 1113 1129 0 +15.90(+1.43%)
Aug 21, 2020 1101 1117 1098 1113 0 +5.71(+0.52%)
Aug 20, 2020 1097 1114 1093 1107 0 -2.49(-0.22%)
Aug 19, 2020 1104 1118 1100 1110 0 +7.70(+0.70%)
Aug 18, 2020 1106 1117 1099 1102 0 -7.70(-0.69%)
Aug 17, 2020 1134 1135 1107 1110 0 -24.33(-2.15%)
Aug 14, 2020 1104 1141 1095 1134 0 +30.04(+2.72%)
Aug 13, 2020 1130 1130 1100 1104 0 -28.80(-2.54%)
Aug 12, 2020 1140 1145 1131 1133 0 +4.47(+0.40%)
Aug 11, 2020 1134 1148 1125 1128 0 +5.96(+0.53%)
Aug 10, 2020 1113 1140 1113 1122 0 +13.91(+1.25%)
Aug 07, 2020 1072 1111 1067 1108 0 +29.05(+2.69%)
Aug 06, 2020 1074 1085 1062 1079 0 +4.22(+0.39%)
Aug 05, 2020 1068 1086 1062 1075 0 +18.12(+1.71%)
Aug 04, 2020 1056 1067 1051 1057 0 -4.71(-0.44%)
Aug 03, 2020 1053 1071 1030 1062 0 +14.89(+1.42%)
Jul 31, 2020 1039 1048 1020 1047 0 -1.73(-0.16%)
Jul 30, 2020 1037 1052 1034 1049 0 -1.00(-0.10%)
Jul 29, 2020 1050 1053 1035 1050 0 -1.24(-0.12%)
Jul 28, 2020 1043 1064 1043 1051 0 +1.49(+0.14%)
Jul 27, 2020 1040 1050 1034 1049 0 +7.20(+0.69%)
Jul 24, 2020 1043 1050 1038 1042 0 +1.99(+0.19%)
Jul 23, 2020 1029 1042 1023 1040 0 +10.18(+0.99%)
Jul 22, 2020 1030 1035 1017 1030 0 -5.46(-0.53%)
Jul 21, 2020 993.20 1039 991.96 1035 0 +51.89(+5.28%)
Jul 20, 2020 998.67 1004 970.11 983.52 0 -23.34(-2.32%)
Jul 17, 2020 1008 1021 1004 1007 0 +1.99(+0.20%)
Jul 16, 2020 1012 1025 995.69 1005 0 -12.67(-1.25%)
Jul 15, 2020 1032 1044 1017 1018 0 -2.98(-0.29%)
Jul 14, 2020 1022 1034 1010 1021 0 -0.74(-0.07%)
Jul 13, 2020 1025 1038 1013 1021 0 -1.99(-0.19%)
Jul 10, 2020 1001 1024 998.17 1023 0 +3.23(+0.32%)
Jul 09, 2020 1037 1039 1019 1020 0 -17.38(-1.68%)
Jul 08, 2020 1052 1053 1032 1037 0 -8.19(-0.78%)
Jul 07, 2020 1037 1052 1030 1046 0 +1.49(+0.14%)
Jul 06, 2020 1047 1052 1034 1044 0 +14.89(+1.45%)
Jul 02, 2020 1055 1059 1027 1029 0 -11.17(-1.07%)
Jul 01, 2020 1057 1063 1039 1040 0 -15.15(-1.44%)
Jun 30, 2020 1037 1065 1037 1056 0 +12.67(+1.21%)
Jun 29, 2020 1018 1043 1016 1043 0 +38.73(+3.86%)
Jun 26, 2020 1007 1007 992.83 1004 0 -7.70(-0.76%)
Jun 25, 2020 1007 1012 985.26 1012 0 +2.49(+0.25%)
Jun 24, 2020 1015 1023 998.17 1009 0 -5.96(-0.59%)
Jun 23, 2020 1046 1048 1011 1015 0 -23.84(-2.29%)
Jun 22, 2020 1047 1047 1019 1039 0 -10.92(-1.04%)
Jun 19, 2020 1079 1080 1048 1050 0 -20.36(-1.90%)
Jun 18, 2020 1064 1076 1049 1070 0 -5.72(-0.53%)
Jun 17, 2020 1073 1080 1059 1076 0 +1.74(+0.16%)
Jun 16, 2020 1091 1098 1068 1074 0 +13.41(+1.26%)
Jun 15, 2020 1040 1087 1039 1061 0 +1.24(+0.12%)
Jun 12, 2020 1053 1072 1038 1060 0 +34.27(+3.34%)
Jun 11, 2020 1066 1073 1019 1025 0 -72.51(-6.60%)
Jun 10, 2020 1147 1147 1093 1098 0 -50.40(-4.39%)
Jun 09, 2020 1167 1172 1130 1148 0 -36.75(-3.10%)
Jun 08, 2020 1153 1196 1150 1185 0 +37.74(+3.29%)
Jun 05, 2020 1175 1183 1143 1147 0 +2.49(+0.22%)
Jun 04, 2020 1079 1145 1074 1145 0 +65.79(+6.10%)
Jun 03, 2020 1081 1092 1072 1079 0 +15.40(+1.45%)
Jun 02, 2020 1068 1080 1059 1064 0 -2.48(-0.23%)
Jun 01, 2020 1099 1124 1065 1066 0 -27.81(-2.54%)
May 29, 2020 1069 1096 1038 1094 0 +9.93(+0.92%)
May 28, 2020 1163 1178 1052 1084 0 -42.71(-3.79%)
May 27, 2020 1112 1130 1100 1127 0 +25.58(+2.32%)
May 26, 2020 1101 1109 1089 1101 0 +24.58(+2.28%)
May 22, 2020 1070 1077 1051 1077 0 +13.41(+1.26%)
May 21, 2020 1053 1071 1052 1063 0 +5.46(+0.52%)
May 20, 2020 1055 1062 1046 1058 0 +11.92(+1.14%)
May 19, 2020 1028 1060 1009 1046 0 +16.63(+1.62%)
May 18, 2020 1052 1071 1028 1029 0 +1.49(+0.14%)
May 15, 2020 1041 1060 1022 1028 0 -0.74(-0.07%)
May 14, 2020 1016 1037 991.96 1028 0 -5.22(-0.50%)
May 13, 2020 1034 1039 1013 1034 0 -0.24(-0.02%)
May 12, 2020 1083 1086 1031 1034 0 -43.21(-4.01%)
May 11, 2020 1102 1106 1074 1077 0 -39.73(-3.56%)
May 08, 2020 1090 1118 1090 1117 0 +46.93(+4.39%)
May 07, 2020 1102 1105 1067 1070 0 -15.64(-1.44%)
May 06, 2020 1114 1114 1066 1086 0 -26.07(-2.35%)
May 05, 2020 1167 1171 1112 1112 0 -40.97(-3.55%)
May 04, 2020 1130 1155 1121 1153 0 +13.16(+1.15%)
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.