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, 2011 1142 1155 1126 1137 0 +2.43(+0.21%)
Aug 30, 2011 1116 1143 1110 1135 0 +15.33(+1.37%)
Aug 29, 2011 1082 1123 1077 1120 0 +51.30(+4.80%)
Aug 26, 2011 1056 1081 1042 1068 0 +2.80(+0.26%)
Aug 25, 2011 1108 1108 1059 1066 0 -34.60(-3.15%)
Aug 24, 2011 1108 1123 1095 1100 0 -12.05(-1.08%)
Aug 23, 2011 1067 1116 1057 1112 0 +50.76(+4.78%)
Aug 22, 2011 1080 1084 1042 1061 0 +3.72(+0.35%)
Aug 19, 2011 1046 1086 1037 1058 0 +1.36(+0.13%)
Aug 18, 2011 1062 1075 1043 1056 0 -31.86(-2.93%)
Aug 17, 2011 1082 1103 1078 1088 0 +10.96(+1.02%)
Aug 16, 2011 1094 1102 1067 1077 0 -22.30(-2.03%)
Aug 15, 2011 1070 1101 1068 1100 0 +39.80(+3.76%)
Aug 12, 2011 1070 1083 1047 1060 0 -6.37(-0.60%)
Aug 11, 2011 1033 1085 1012 1066 0 +40.27(+3.93%)
Aug 10, 2011 1062 1074 1023 1026 0 -63.44(-5.82%)
Aug 09, 2011 1040 1090 1008 1089 0 +59.34(+5.76%)
Aug 08, 2011 1040 1084 1028 1030 0 -27.64(-2.61%)
Aug 05, 2011 1020 1086 1012 1058 0 +54.69(+5.45%)
Aug 04, 2011 1036 1037 1001 1003 0 -36.17(-3.48%)
Aug 03, 2011 1027 1049 1009 1039 0 +13.98(+1.36%)
Aug 02, 2011 1047 1054 1025 1025 0 -24.51(-2.34%)
Aug 01, 2011 1067 1075 1038 1050 0 -9.93(-0.94%)
Jul 29, 2011 1050 1066 1046 1060 0 -4.32(-0.41%)
Jul 28, 2011 1052 1078 1043 1064 0 +14.41(+1.37%)
Jul 27, 2011 1053 1059 1041 1049 0 -7.12(-0.67%)
Jul 26, 2011 1068 1072 1051 1057 0 -10.42(-0.98%)
Jul 25, 2011 1064 1075 1054 1067 0 -4.86(-0.45%)
Jul 22, 2011 1078 1080 1062 1072 0 -17.28(-1.59%)
Jul 21, 2011 1066 1091 1064 1089 0 +27.48(+2.59%)
Jul 20, 2011 1064 1067 1044 1062 0 -0.75(-0.07%)
Jul 19, 2011 1045 1075 1044 1062 0 +24.40(+2.35%)
Jul 18, 2011 1041 1047 1028 1038 0 -8.37(-0.80%)
Jul 15, 2011 1053 1060 1035 1046 0 -4.70(-0.45%)
Jul 14, 2011 1059 1074 1044 1051 0 -7.18(-0.68%)
Jul 13, 2011 1062 1078 1052 1058 0 -1.02(-0.10%)
Jul 12, 2011 1071 1083 1057 1059 0 -11.45(-1.07%)
Jul 11, 2011 1080 1091 1064 1071 0 -22.09(-2.02%)
Jul 08, 2011 1085 1098 1082 1093 0 -1.07(-0.10%)
Jul 07, 2011 1096 1113 1082 1094 0 -0.28(-0.03%)
Jul 06, 2011 1082 1098 1077 1094 0 +12.69(+1.17%)
Jul 05, 2011 1091 1099 1076 1081 0 -10.56(-0.97%)
Jul 01, 2011 1092 1092 1092 0 +17.02(+1.58%)
Jun 30, 2011 1063 1078 1058 1075 0 +13.72(+1.29%)
Jun 29, 2011 1060 1070 1051 1061 0 +4.50(+0.43%)
Jun 28, 2011 1055 1062 1041 1057 0 +3.28(+0.31%)
Jun 27, 2011 1056 1067 1044 1053 0 +2.82(+0.27%)
Jun 24, 2011 1053 1059 1037 1051 0 -2.43(-0.23%)
Jun 23, 2011 1051 1057 1032 1053 0 -5.66(-0.53%)
Jun 22, 2011 1060 1072 1052 1059 0 -7.03(-0.66%)
Jun 21, 2011 1057 1067 1051 1066 0 +11.62(+1.10%)
Jun 20, 2011 1055 1057 1049 1054 0 +5.88(+0.56%)
Jun 17, 2011 1063 1073 1045 1048 0 -9.13(-0.86%)
Jun 16, 2011 1045 1063 1038 1057 0 +15.66(+1.50%)
Jun 15, 2011 1058 1058 1028 1042 0 -24.36(-2.28%)
Jun 14, 2011 1051 1075 1040 1066 0 +14.18(+1.35%)
Jun 13, 2011 1084 1089 1032 1052 0 -32.12(-2.96%)
Jun 10, 2011 1104 1108 1078 1084 0 -24.30(-2.19%)
Jun 09, 2011 1119 1132 1106 1108 0 -6.23(-0.56%)
Jun 08, 2011 1112 1134 1101 1115 0 +3.85(+0.35%)
Jun 07, 2011 1138 1145 1104 1111 0 -18.35(-1.63%)
Jun 06, 2011 1142 1148 1121 1129 0 -12.70(-1.11%)
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.