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, 2020 1095 1102 1077 1078 0 -19.37(-1.77%)
Aug 28, 2020 1108 1112 1093 1097 0 -8.44(-0.76%)
Aug 27, 2020 1113 1130 1103 1106 0 +0.74(+0.07%)
Aug 26, 2020 1122 1122 1101 1105 0 -19.37(-1.72%)
Aug 25, 2020 1137 1137 1117 1124 0 -4.47(-0.40%)
Aug 24, 2020 1122 1133 1113 1129 0 +15.90(+1.43%)
Aug 21, 2020 1101 1117 1098 1113 0 +5.71(+0.52%)
Aug 20, 2020 1097 1114 1093 1107 0 -2.49(-0.22%)
Aug 19, 2020 1104 1118 1100 1110 0 +7.70(+0.70%)
Aug 18, 2020 1106 1117 1099 1102 0 -7.70(-0.69%)
Aug 17, 2020 1134 1135 1107 1110 0 -24.33(-2.15%)
Aug 14, 2020 1104 1141 1095 1134 0 +30.04(+2.72%)
Aug 13, 2020 1130 1130 1100 1104 0 -28.80(-2.54%)
Aug 12, 2020 1140 1145 1131 1133 0 +4.47(+0.40%)
Aug 11, 2020 1134 1148 1125 1128 0 +5.96(+0.53%)
Aug 10, 2020 1113 1140 1113 1122 0 +13.91(+1.25%)
Aug 07, 2020 1072 1111 1067 1108 0 +29.05(+2.69%)
Aug 06, 2020 1074 1085 1062 1079 0 +4.22(+0.39%)
Aug 05, 2020 1068 1086 1062 1075 0 +18.12(+1.71%)
Aug 04, 2020 1056 1067 1051 1057 0 -4.71(-0.44%)
Aug 03, 2020 1053 1071 1030 1062 0 +14.89(+1.42%)
Jul 31, 2020 1039 1048 1020 1047 0 -1.73(-0.16%)
Jul 30, 2020 1037 1052 1034 1049 0 -1.00(-0.10%)
Jul 29, 2020 1050 1053 1035 1050 0 -1.24(-0.12%)
Jul 28, 2020 1043 1064 1043 1051 0 +1.49(+0.14%)
Jul 27, 2020 1040 1050 1034 1049 0 +7.20(+0.69%)
Jul 24, 2020 1043 1050 1038 1042 0 +1.99(+0.19%)
Jul 23, 2020 1029 1042 1023 1040 0 +10.18(+0.99%)
Jul 22, 2020 1030 1035 1017 1030 0 -5.46(-0.53%)
Jul 21, 2020 993.20 1039 991.96 1035 0 +51.89(+5.28%)
Jul 20, 2020 998.67 1004 970.11 983.52 0 -23.34(-2.32%)
Jul 17, 2020 1008 1021 1004 1007 0 +1.99(+0.20%)
Jul 16, 2020 1012 1025 995.69 1005 0 -12.67(-1.25%)
Jul 15, 2020 1032 1044 1017 1018 0 -2.98(-0.29%)
Jul 14, 2020 1022 1034 1010 1021 0 -0.74(-0.07%)
Jul 13, 2020 1025 1038 1013 1021 0 -1.99(-0.19%)
Jul 10, 2020 1001 1024 998.17 1023 0 +3.23(+0.32%)
Jul 09, 2020 1037 1039 1019 1020 0 -17.38(-1.68%)
Jul 08, 2020 1052 1053 1032 1037 0 -8.19(-0.78%)
Jul 07, 2020 1037 1052 1030 1046 0 +1.49(+0.14%)
Jul 06, 2020 1047 1052 1034 1044 0 +14.89(+1.45%)
Jul 02, 2020 1055 1059 1027 1029 0 -11.17(-1.07%)
Jul 01, 2020 1057 1063 1039 1040 0 -15.15(-1.44%)
Jun 30, 2020 1037 1065 1037 1056 0 +12.67(+1.21%)
Jun 29, 2020 1018 1043 1016 1043 0 +38.73(+3.86%)
Jun 26, 2020 1007 1007 992.83 1004 0 -7.70(-0.76%)
Jun 25, 2020 1007 1012 985.26 1012 0 +2.49(+0.25%)
Jun 24, 2020 1015 1023 998.17 1009 0 -5.96(-0.59%)
Jun 23, 2020 1046 1048 1011 1015 0 -23.84(-2.29%)
Jun 22, 2020 1047 1047 1019 1039 0 -10.92(-1.04%)
Jun 19, 2020 1079 1080 1048 1050 0 -20.36(-1.90%)
Jun 18, 2020 1064 1076 1049 1070 0 -5.72(-0.53%)
Jun 17, 2020 1073 1080 1059 1076 0 +1.74(+0.16%)
Jun 16, 2020 1091 1098 1068 1074 0 +13.41(+1.26%)
Jun 15, 2020 1040 1087 1039 1061 0 +1.24(+0.12%)
Jun 12, 2020 1053 1072 1038 1060 0 +34.27(+3.34%)
Jun 11, 2020 1066 1073 1019 1025 0 -72.51(-6.60%)
Jun 10, 2020 1147 1147 1093 1098 0 -50.40(-4.39%)
Jun 09, 2020 1167 1172 1130 1148 0 -36.75(-3.10%)
Jun 08, 2020 1153 1196 1150 1185 0 +37.74(+3.29%)
Jun 05, 2020 1175 1183 1143 1147 0 +2.49(+0.22%)
Jun 04, 2020 1079 1145 1074 1145 0 +65.79(+6.10%)
Jun 03, 2020 1081 1092 1072 1079 0 +15.40(+1.45%)
Jun 02, 2020 1068 1080 1059 1064 0 -2.48(-0.23%)
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.