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, 2014 1369 1390 1364 1384 0 +7.62(+0.55%)
Apr 29, 2014 1372 1401 1367 1376 0 +9.21(+0.67%)
Apr 28, 2014 1360 1382 1356 1367 0 +8.60(+0.63%)
Apr 25, 2014 1360 1381 1353 1359 0 -9.89(-0.72%)
Apr 24, 2014 1378 1381 1357 1368 0 -0.56(-0.04%)
Apr 23, 2014 1369 1390 1364 1369 0 -1.33(-0.10%)
Apr 22, 2014 1368 1387 1361 1370 0 +3.14(+0.23%)
Apr 21, 2014 1365 1381 1355 1367 0 +2.71(+0.20%)
Apr 17, 2014 1365 1365 1365 0 -3.36(-0.25%)
Apr 16, 2014 1372 1380 1357 1368 0 +4.05(+0.30%)
Apr 15, 2014 1376 1388 1353 1364 0 -11.79(-0.86%)
Apr 14, 2014 1391 1397 1366 1376 0 -2.96(-0.21%)
Apr 11, 2014 1370 1390 1368 1379 0 +2.06(+0.15%)
Apr 10, 2014 1394 1409 1370 1377 0 -31.78(-2.26%)
Apr 09, 2014 1406 1415 1383 1408 0 +6.58(+0.47%)
Apr 08, 2014 1390 1421 1380 1402 0 +15.40(+1.11%)
Apr 07, 2014 1389 1406 1372 1386 0 -3.74(-0.27%)
Apr 04, 2014 1449 1451 1383 1390 0 -52.71(-3.65%)
Apr 03, 2014 1448 1453 1434 1443 0 -1.77(-0.12%)
Apr 02, 2014 1438 1447 1428 1445 0 +14.63(+1.02%)
Apr 01, 2014 1440 1457 1413 1430 0 -11.10(-0.77%)
Mar 31, 2014 1433 1455 1417 1441 0 +20.14(+1.42%)
Mar 28, 2014 1422 1447 1409 1421 0 +1.93(+0.14%)
Mar 27, 2014 1440 1452 1405 1419 0 -17.08(-1.19%)
Mar 26, 2014 1480 1483 1435 1436 0 -29.29(-2.00%)
Mar 25, 2014 1462 1475 1456 1465 0 +10.58(+0.73%)
Mar 24, 2014 1463 1482 1440 1455 0 -6.19(-0.42%)
Mar 21, 2014 1430 1478 1427 1461 0 +44.55(+3.15%)
Mar 20, 2014 1414 1427 1405 1416 0 +2.02(+0.14%)
Mar 19, 2014 1425 1444 1405 1414 0 -14.59(-1.02%)
Mar 18, 2014 1420 1444 1418 1429 0 +6.72(+0.47%)
Mar 17, 2014 1422 1435 1401 1422 0 +9.38(+0.66%)
Mar 14, 2014 1390 1427 1385 1413 0 +21.08(+1.51%)
Mar 13, 2014 1425 1436 1384 1392 0 -30.84(-2.17%)
Mar 12, 2014 1415 1426 1401 1423 0 +4.69(+0.33%)
Mar 11, 2014 1451 1463 1407 1418 0 -35.20(-2.42%)
Mar 10, 2014 1446 1472 1425 1453 0 +3.62(+0.25%)
Mar 07, 2014 1495 1509 1436 1450 0 -41.09(-2.76%)
Mar 06, 2014 1502 1509 1456 1491 0 -5.72(-0.38%)
Mar 05, 2014 1509 1534 1483 1496 0 -8.96(-0.60%)
Mar 04, 2014 1484 1529 1479 1505 0 +37.56(+2.56%)
Mar 03, 2014 1450 1484 1441 1468 0 +7.61(+0.52%)
Feb 28, 2014 1453 1476 1443 1460 0 +12.61(+0.87%)
Feb 27, 2014 1429 1455 1429 1447 0 +16.09(+1.12%)
Feb 26, 2014 1437 1453 1417 1431 0 +2.12(+0.15%)
Feb 25, 2014 1430 1452 1422 1429 0 -1.51(-0.11%)
Feb 24, 2014 1427 1456 1419 1431 0 +11.15(+0.79%)
Feb 21, 2014 1440 1447 1414 1420 0 -10.84(-0.76%)
Feb 20, 2014 1410 1435 1395 1430 0 +23.78(+1.69%)
Feb 19, 2014 1423 1432 1403 1407 0 -23.18(-1.62%)
Feb 18, 2014 1445 1452 1420 1430 0 -12.22(-0.85%)
Feb 14, 2014 1442 1442 1442 0 +12.69(+0.89%)
Feb 13, 2014 1419 1440 1409 1429 0 +4.04(+0.28%)
Feb 12, 2014 1432 1440 1403 1425 0 -2.62(-0.18%)
Feb 11, 2014 1405 1439 1387 1428 0 +22.07(+1.57%)
Feb 10, 2014 1383 1415 1371 1406 0 +23.23(+1.68%)
Feb 07, 2014 1294 1394 1294 1383 0 +86.53(+6.68%)
Feb 06, 2014 1295 1309 1289 1296 0 +0.51(+0.04%)
Feb 05, 2014 1289 1332 1278 1296 0 +6.28(+0.49%)
Feb 04, 2014 1270 1310 1265 1289 0 +18.54(+1.46%)
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.