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 (%)
Jul 31, 2015 1413 1419 1408 1417 0 +8.44(+0.60%)
Jul 30, 2015 1392 1415 1392 1408 0 +6.96(+0.50%)
Jul 29, 2015 1399 1413 1393 1401 0 +0.49(+0.03%)
Jul 28, 2015 1369 1401 1362 1401 0 +37.25(+2.73%)
Jul 27, 2015 1360 1374 1338 1363 0 -3.23(-0.24%)
Jul 24, 2015 1402 1408 1366 1367 0 -38.49(-2.74%)
Jul 23, 2015 1415 1428 1401 1405 0 -7.69(-0.54%)
Jul 22, 2015 1407 1422 1401 1413 0 +1.24(+0.09%)
Jul 21, 2015 1405 1415 1400 1412 0 +7.20(+0.51%)
Jul 20, 2015 1424 1430 1400 1404 0 -15.89(-1.12%)
Jul 17, 2015 1429 1434 1420 1420 0 -9.19(-0.64%)
Jul 16, 2015 1424 1439 1418 1429 0 +13.66(+0.96%)
Jul 15, 2015 1430 1437 1410 1416 0 -15.65(-1.09%)
Jul 14, 2015 1435 1452 1428 1431 0 -4.96(-0.35%)
Jul 13, 2015 1418 1441 1413 1436 0 +24.08(+1.70%)
Jul 10, 2015 1402 1421 1390 1412 0 +24.09(+1.74%)
Jul 09, 2015 1412 1426 1385 1388 0 -30.29(-2.14%)
Jul 08, 2015 1423 1437 1414 1419 0 -14.16(-0.99%)
Jul 07, 2015 1429 1446 1417 1433 0 +9.44(+0.66%)
Jul 06, 2015 1414 1430 1407 1423 0 +0.99(+0.07%)
Jul 02, 2015 1422 1422 1422 1422 0 -12.66(-0.88%)
Jul 01, 2015 1431 1439 1421 1435 0 +11.67(+0.82%)
Jun 30, 2015 1431 1443 1421 1423 0 +3.73(+0.26%)
Jun 29, 2015 1423 1438 1416 1420 0 -0.65(-0.05%)
Jun 26, 2015 1420 1434 1405 1420 0 +8.73(+0.62%)
Jun 25, 2015 1430 1437 1406 1411 0 -16.35(-1.15%)
Jun 24, 2015 1438 1454 1415 1428 0 -12.60(-0.87%)
Jun 23, 2015 1426 1448 1413 1440 0 +22.67(+1.60%)
Jun 22, 2015 1411 1421 1400 1418 0 +14.37(+1.02%)
Jun 19, 2015 1402 1416 1389 1403 0 +1.16(+0.08%)
Jun 18, 2015 1387 1416 1379 1402 0 +22.38(+1.62%)
Jun 17, 2015 1386 1390 1366 1380 0 +4.30(+0.31%)
Jun 16, 2015 1369 1378 1351 1376 0 +3.70(+0.27%)
Jun 15, 2015 1361 1388 1341 1372 0 +5.86(+0.43%)
Jun 12, 2015 1355 1375 1346 1366 0 +4.61(+0.34%)
Jun 11, 2015 1346 1371 1325 1361 0 +11.78(+0.87%)
Jun 10, 2015 1312 1387 1303 1350 0 +40.73(+3.11%)
Jun 09, 2015 1277 1319 1267 1309 0 +42.36(+3.34%)
Jun 08, 2015 1250 1275 1243 1266 0 +12.95(+1.03%)
Jun 05, 2015 1259 1261 1235 1254 0 -7.40(-0.59%)
Jun 04, 2015 1261 1275 1243 1261 0 +0.30(+0.02%)
Jun 03, 2015 1242 1261 1215 1261 0 +25.25(+2.04%)
Jun 02, 2015 1223 1252 1216 1235 0 +10.15(+0.83%)
Jun 01, 2015 1220 1230 1208 1225 0 +6.33(+0.52%)
May 29, 2015 1216 1230 1209 1219 0 -1.25(-0.10%)
May 28, 2015 1217 1224 1207 1220 0 +6.32(+0.52%)
May 27, 2015 1214 1221 1191 1214 0 +20.06(+1.68%)
May 26, 2015 1210 1220 1186 1194 0 -22.21(-1.83%)
May 22, 2015 1216 1216 1216 1216 0 -6.24(-0.51%)
May 21, 2015 1213 1234 1211 1222 0 +10.76(+0.89%)
May 20, 2015 1174 1243 1153 1211 0 +66.82(+5.84%)
May 19, 2015 1145 1149 1121 1145 0 +5.81(+0.51%)
May 18, 2015 1136 1144 1122 1139 0 +4.69(+0.41%)
May 15, 2015 1146 1150 1125 1134 0 -13.04(-1.14%)
May 14, 2015 1132 1149 1114 1147 0 +21.47(+1.91%)
May 13, 2015 1121 1138 1112 1126 0 +10.33(+0.93%)
May 12, 2015 1131 1142 1109 1115 0 -19.28(-1.70%)
May 11, 2015 1146 1151 1120 1135 0 -12.43(-1.08%)
May 08, 2015 1121 1149 1111 1147 0 +34.85(+3.13%)
May 07, 2015 1127 1132 1108 1112 0 -15.75(-1.40%)
May 06, 2015 1122 1132 1110 1128 0 +14.08(+1.26%)
May 05, 2015 1133 1143 1104 1114 0 -18.98(-1.68%)
May 04, 2015 1121 1148 1119 1133 0 +11.62(+1.04%)
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.