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 (%)
Jun 30, 2010 1141 1169 1121 1141 0 -3.62(-0.32%)
Jun 29, 2010 1157 1162 1136 1145 0 -21.22(-1.82%)
Jun 25, 2010 1166 1176 1136 1166 0 +28.81(+2.53%)
Jun 24, 2010 1137 1158 1131 1137 0 -22.65(-1.95%)
Jun 23, 2010 1152 1176 1146 1160 0 +9.97(+0.87%)
Jun 22, 2010 1150 1181 1145 1150 0 -13.79(-1.18%)
Jun 21, 2010 1205 1208 1152 1164 0 -27.12(-2.28%)
Jun 18, 2010 1191 1202 1178 1191 0 -3.59(-0.30%)
Jun 17, 2010 1194 1220 1186 1194 0 -16.94(-1.40%)
Jun 16, 2010 1207 1218 1190 1211 0 -0.64(-0.05%)
Jun 15, 2010 1212 1216 1173 1212 0 +34.32(+2.91%)
Jun 14, 2010 1203 1211 1160 1178 0 -5.49(-0.46%)
Jun 11, 2010 1170 1192 1151 1183 0 +4.86(+0.41%)
Jun 10, 2010 1178 1206 1164 1178 0 +8.90(+0.76%)
Jun 09, 2010 1166 1207 1140 1169 0 +10.58(+0.91%)
Jun 08, 2010 1164 1180 1146 1159 0 +0.37(+0.03%)
Jun 07, 2010 1166 1181 1140 1158 0 +5.69(+0.49%)
Jun 04, 2010 1153 1176 1134 1153 0 -21.39(-1.82%)
Jun 03, 2010 1174 1187 1158 1174 0 +7.55(+0.65%)
Jun 02, 2010 1167 1197 1154 1167 0 -10.48(-0.89%)
Jun 01, 2010 1197 1221 1176 1177 0 -41.51(-3.41%)
May 28, 2010 1219 1219 1219 0 -194.01(-13.73%)
May 27, 2010 1383 1418 1369 1413 0 +59.98(+4.43%)
May 26, 2010 1353 1388 1350 1353 0 -5.67(-0.42%)
May 25, 2010 1325 1364 1306 1358 0 -4.68(-0.34%)
May 24, 2010 1397 1398 1346 1363 0 -32.42(-2.32%)
May 21, 2010 1369 1401 1354 1395 0 +5.52(+0.40%)
May 20, 2010 1400 1421 1390 1390 0 -70.18(-4.81%)
May 19, 2010 1468 1480 1441 1460 0 -10.01(-0.68%)
May 18, 2010 1504 1510 1466 1470 0 -14.15(-0.95%)
May 17, 2010 1496 1511 1447 1484 0 -6.60(-0.44%)
May 14, 2010 1491 1521 1483 1491 0 -36.93(-2.42%)
May 13, 2010 1524 1534 1507 1528 0 +2.76(+0.18%)
May 12, 2010 1513 1535 1502 1525 0 +20.60(+1.37%)
May 11, 2010 1500 1526 1490 1504 0 +26.49(+1.79%)
May 10, 2010 1457 1480 1455 1478 0 +66.37(+4.70%)
May 07, 2010 1494 1500 1383 1412 0 -86.93(-5.80%)
May 06, 2010 1534 1547 1428 1498 0 -63.54(-4.07%)
May 05, 2010 1540 1567 1533 1562 0 -2.08(-0.13%)
May 04, 2010 1587 1598 1535 1564 0 -44.03(-2.74%)
May 03, 2010 1536 1624 1536 1608 0 +80.44(+5.27%)
Apr 30, 2010 1597 1612 1527 1528 0 -72.19(-4.51%)
Apr 29, 2010 1585 1611 1558 1600 0 +30.69(+1.96%)
Apr 28, 2010 1558 1582 1546 1569 0 +14.18(+0.91%)
Apr 27, 2010 1608 1613 1548 1555 0 -59.10(-3.66%)
Apr 26, 2010 1633 1647 1612 1614 0 -23.13(-1.41%)
Apr 23, 2010 1643 1644 1623 1637 0 -0.84(-0.05%)
Apr 22, 2010 1623 1644 1616 1638 0 +1.28(+0.08%)
Apr 21, 2010 1625 1639 1618 1637 0 +17.21(+1.06%)
Apr 20, 2010 1603 1620 1587 1620 0 +23.57(+1.48%)
Apr 19, 2010 1575 1604 1559 1596 0 +8.70(+0.55%)
Apr 16, 2010 1616 1616 1570 1587 0 -28.87(-1.79%)
Apr 15, 2010 1631 1633 1612 1616 0 -16.36(-1.00%)
Apr 14, 2010 1614 1633 1578 1633 0 +29.27(+1.83%)
Apr 13, 2010 1598 1607 1584 1603 0 -2.38(-0.15%)
Apr 12, 2010 1608 1617 1592 1606 0 -4.67(-0.29%)
Apr 09, 2010 1618 1619 1588 1610 0 -2.09(-0.13%)
Apr 08, 2010 1619 1632 1603 1612 0 -24.82(-1.52%)
Apr 07, 2010 1641 1648 1622 1637 0 -5.28(-0.32%)
Apr 06, 2010 1612 1647 1604 1643 0 +20.76(+1.28%)
Apr 05, 2010 1588 1623 1582 1622 0 +44.47(+2.82%)
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.