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 30, 2019 1252 1266 1240 1243 0 -7.20(-0.58%)
Aug 29, 2019 1253 1257 1237 1250 0 +3.47(+0.28%)
Aug 28, 2019 1229 1260 1218 1247 0 +20.36(+1.66%)
Aug 27, 2019 1284 1290 1225 1226 0 -45.44(-3.57%)
Aug 26, 2019 1267 1284 1264 1272 0 +10.93(+0.87%)
Aug 23, 2019 1284 1300 1257 1261 0 -28.31(-2.20%)
Aug 22, 2019 1292 1301 1281 1289 0 -5.21(-0.40%)
Aug 21, 2019 1291 1302 1282 1294 0 +11.92(+0.93%)
Aug 20, 2019 1304 1316 1282 1282 0 -25.58(-1.96%)
Aug 19, 2019 1314 1334 1308 1308 0 +3.97(+0.30%)
Aug 16, 2019 1286 1319 1286 1304 0 +23.34(+1.82%)
Aug 15, 2019 1286 1305 1279 1281 0 -3.22(-0.25%)
Aug 14, 2019 1286 1296 1273 1284 0 -15.40(-1.19%)
Aug 13, 2019 1282 1314 1282 1299 0 +16.89(+1.32%)
Aug 12, 2019 1285 1321 1282 1282 0 -5.22(-0.41%)
Aug 09, 2019 1338 1347 1287 1288 0 -51.64(-3.86%)
Aug 08, 2019 1341 1372 1281 1339 0 -83.43(-5.86%)
Aug 07, 2019 1410 1430 1394 1423 0 +1.49(+0.10%)
Aug 06, 2019 1434 1437 1410 1421 0 -7.95(-0.56%)
Aug 05, 2019 1448 1449 1417 1429 0 -32.28(-2.21%)
Aug 02, 2019 1468 1478 1451 1462 0 -3.72(-0.25%)
Aug 01, 2019 1484 1497 1461 1465 0 -12.17(-0.82%)
Jul 31, 2019 1490 1510 1461 1477 0 -10.43(-0.70%)
Jul 30, 2019 1491 1491 1453 1488 0 -6.70(-0.45%)
Jul 29, 2019 1506 1513 1484 1495 0 -10.93(-0.73%)
Jul 26, 2019 1486 1514 1479 1505 0 +26.82(+1.81%)
Jul 25, 2019 1497 1502 1463 1479 0 -21.85(-1.46%)
Jul 24, 2019 1486 1504 1482 1500 0 +10.68(+0.72%)
Jul 23, 2019 1493 1510 1483 1490 0 -1.00(-0.07%)
Jul 22, 2019 1508 1517 1485 1491 0 -12.41(-0.83%)
Jul 19, 2019 1519 1529 1503 1503 0 -16.64(-1.09%)
Jul 18, 2019 1521 1534 1510 1520 0 +2.73(+0.18%)
Jul 17, 2019 1511 1517 1504 1517 0 +5.71(+0.38%)
Jul 16, 2019 1505 1516 1497 1511 0 +4.72(+0.31%)
Jul 15, 2019 1503 1511 1484 1507 0 +3.97(+0.26%)
Jul 12, 2019 1509 1517 1491 1503 0 -0.74(-0.05%)
Jul 11, 2019 1501 1517 1489 1503 0 +5.71(+0.38%)
Jul 10, 2019 1479 1511 1475 1498 0 +21.60(+1.46%)
Jul 09, 2019 1502 1511 1468 1476 0 -31.04(-2.06%)
Jul 08, 2019 1520 1533 1500 1507 0 -15.64(-1.03%)
Jul 05, 2019 1545 1545 1496 1523 0 -34.02(-2.19%)
Jul 03, 2019 1533 1569 1516 1557 0 +32.28(+2.12%)
Jul 02, 2019 1527 1537 1511 1525 0 -1.98(-0.13%)
Jul 01, 2019 1535 1544 1511 1527 0 +17.63(+1.17%)
Jun 28, 2019 1502 1527 1502 1509 0 +8.93(+0.60%)
Jun 27, 2019 1480 1501 1475 1500 0 +18.38(+1.24%)
Jun 26, 2019 1512 1512 1469 1482 0 -31.54(-2.08%)
Jun 25, 2019 1460 1518 1460 1513 0 +59.35(+4.08%)
Jun 24, 2019 1467 1480 1448 1454 0 -4.22(-0.29%)
Jun 21, 2019 1449 1471 1437 1458 0 +8.94(+0.62%)
Jun 20, 2019 1467 1470 1444 1449 0 -15.89(-1.08%)
Jun 19, 2019 1464 1470 1453 1465 0 -2.24(-0.15%)
Jun 18, 2019 1461 1491 1458 1467 0 +9.44(+0.65%)
Jun 17, 2019 1460 1472 1454 1458 0 -7.95(-0.54%)
Jun 14, 2019 1487 1496 1465 1466 0 -31.53(-2.11%)
Jun 13, 2019 1478 1505 1469 1497 0 +25.32(+1.72%)
Jun 12, 2019 1484 1502 1467 1472 0 -24.83(-1.66%)
Jun 11, 2019 1478 1505 1469 1497 0 +23.84(+1.62%)
Jun 10, 2019 1502 1509 1464 1473 0 -29.55(-1.97%)
Jun 07, 2019 1492 1526 1492 1502 0 +14.90(+1.00%)
Jun 06, 2019 1480 1490 1477 1488 0 +14.40(+0.98%)
Jun 05, 2019 1481 1489 1452 1473 0 +0.25(+0.02%)
Jun 04, 2019 1457 1473 1452 1473 0 +24.08(+1.66%)
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.