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 (%)
Aug 31, 2009 1106 1117 1100 1105 0 -0.27(-0.02%)
Aug 28, 2009 1134 1137 1101 1105 0 -24.46(-2.17%)
Aug 27, 2009 1138 1142 1104 1129 0 -10.22(-0.90%)
Aug 26, 2009 1144 1155 1124 1140 0 -11.88(-1.03%)
Aug 25, 2009 1159 1170 1142 1152 0 -8.21(-0.71%)
Aug 24, 2009 1137 1169 1134 1160 0 +26.03(+2.30%)
Aug 21, 2009 1115 1149 1109 1134 0 +27.72(+2.51%)
Aug 20, 2009 1084 1106 1071 1106 0 +18.53(+1.70%)
Aug 19, 2009 1075 1096 1072 1087 0 +4.44(+0.41%)
Aug 18, 2009 1078 1091 1052 1083 0 +10.57(+0.99%)
Aug 17, 2009 1071 1086 1061 1072 0 -14.75(-1.36%)
Aug 14, 2009 1110 1118 1073 1087 0 -29.16(-2.61%)
Aug 13, 2009 1133 1141 1100 1116 0 -9.83(-0.87%)
Aug 12, 2009 1112 1143 1103 1126 0 +10.55(+0.95%)
Aug 11, 2009 1122 1140 1104 1116 0 -6.24(-0.56%)
Aug 10, 2009 1121 1143 1105 1122 0 +8.14(+0.73%)
Aug 07, 2009 1118 1143 1108 1114 0 +13.35(+1.21%)
Aug 06, 2009 1136 1148 1100 1100 0 -28.73(-2.54%)
Aug 05, 2009 1190 1195 1119 1129 0 -68.08(-5.69%)
Aug 04, 2009 1161 1219 1157 1197 0 +34.72(+2.99%)
Aug 03, 2009 1165 1172 1130 1162 0 +6.36(+0.55%)
Jul 31, 2009 1181 1193 1141 1156 0 -27.76(-2.34%)
Jul 30, 2009 1167 1204 1156 1184 0 +26.76(+2.31%)
Jul 29, 2009 1156 1176 1143 1157 0 -4.22(-0.36%)
Jul 28, 2009 1143 1175 1138 1161 0 +10.77(+0.94%)
Jul 27, 2009 1168 1173 1140 1151 0 -11.51(-0.99%)
Jul 24, 2009 1163 1188 1145 1162 0 -6.44(-0.55%)
Jul 23, 2009 1149 1188 1130 1169 0 +23.11(+2.02%)
Jul 22, 2009 1148 1167 1140 1145 0 -4.78(-0.42%)
Jul 21, 2009 1169 1181 1129 1150 0 +81.25(+7.60%)
Jun 26, 2009 1057 1074 1048 1069 0 +13.75(+1.30%)
Jun 25, 2009 1054 1067 1043 1055 0 +49.62(+4.93%)
Jun 24, 2009 1022 1029 1001 1006 0 -8.62(-0.85%)
Jun 23, 2009 1005 1032 985.49 1014 0 -17.36(-1.68%)
Jun 22, 2009 1070 1092 1031 1032 0 -44.78(-4.16%)
Jun 19, 2009 1087 1105 1061 1076 0 +4.72(+0.44%)
Jun 18, 2009 1045 1085 1035 1072 0 +25.02(+2.39%)
Jun 17, 2009 1064 1072 1040 1047 0 -0.72(-0.07%)
Jun 16, 2009 1180 1192 1030 1047 0 -127.40(-10.85%)
Jun 15, 2009 1198 1209 1162 1175 0 -31.51(-2.61%)
Jun 12, 2009 1235 1240 1186 1206 0 -35.33(-2.85%)
Jun 11, 2009 1235 1289 1227 1242 0 +5.83(+0.47%)
Jun 10, 2009 1250 1271 1204 1236 0 -11.51(-0.92%)
Jun 09, 2009 1252 1275 1224 1247 0 +39.42(+3.26%)
Jun 08, 2009 1200 1214 1181 1208 0 -15.09(-1.23%)
Jun 05, 2009 1227 1238 1203 1223 0 +4.01(+0.33%)
Jun 04, 2009 1200 1222 1174 1219 0 +25.88(+2.17%)
Jun 03, 2009 1208 1219 1178 1193 0 -19.82(-1.63%)
Jun 02, 2009 1210 1229 1183 1213 0 -0.58(-0.05%)
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.