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 (%)
Sep 30, 2014 1128 1139 1115 1116 0 -11.79(-1.05%)
Sep 29, 2014 1129 1138 1120 1128 0 -10.11(-0.89%)
Sep 26, 2014 1133 1152 1128 1138 0 +4.48(+0.40%)
Sep 25, 2014 1156 1156 1123 1133 0 -31.11(-2.67%)
Sep 19, 2014 1134 1176 1133 1165 0 +34.33(+3.04%)
Sep 18, 2014 1135 1143 1114 1130 0 -3.74(-0.33%)
Sep 17, 2014 1163 1169 1132 1134 0 -30.12(-2.59%)
Sep 16, 2014 1193 1201 1161 1164 0 -33.05(-2.76%)
Sep 15, 2014 1269 1270 1195 1197 0 -80.58(-6.31%)
Sep 12, 2014 1288 1290 1268 1278 0 -7.58(-0.59%)
Sep 11, 2014 1275 1291 1275 1285 0 +4.78(+0.37%)
Sep 10, 2014 1273 1292 1268 1280 0 +4.51(+0.35%)
Sep 09, 2014 1290 1291 1273 1276 0 -19.19(-1.48%)
Sep 08, 2014 1300 1304 1285 1295 0 -5.24(-0.40%)
Sep 05, 2014 1294 1306 1287 1300 0 +2.36(+0.18%)
Sep 04, 2014 1299 1314 1294 1298 0 -4.00(-0.31%)
Sep 03, 2014 1332 1332 1299 1302 0 -23.58(-1.78%)
Sep 02, 2014 1326 1336 1313 1326 0 +9.13(+0.69%)
Aug 29, 2014 1316 1316 1316 0 +38.08(+2.98%)
Aug 28, 2014 1277 1284 1265 1278 0 -2.15(-0.17%)
Aug 27, 2014 1287 1288 1277 1281 0 -4.22(-0.33%)
Aug 26, 2014 1283 1290 1277 1285 0 +1.94(+0.15%)
Aug 25, 2014 1281 1295 1276 1283 0 +4.82(+0.38%)
Aug 22, 2014 1282 1284 1275 1278 0 -5.85(-0.46%)
Aug 21, 2014 1283 1290 1272 1284 0 +3.22(+0.25%)
Aug 20, 2014 1283 1288 1270 1281 0 -5.33(-0.41%)
Aug 19, 2014 1284 1293 1278 1286 0 +0.82(+0.06%)
Aug 18, 2014 1275 1287 1268 1285 0 +17.94(+1.42%)
Aug 15, 2014 1291 1292 1255 1267 0 -18.08(-1.41%)
Aug 14, 2014 1297 1306 1283 1285 0 -11.01(-0.85%)
Aug 13, 2014 1300 1311 1292 1296 0 -0.78(-0.06%)
Aug 12, 2014 1310 1312 1290 1297 0 -17.68(-1.34%)
Aug 11, 2014 1302 1326 1296 1315 0 +19.45(+1.50%)
Aug 08, 2014 1318 1319 1267 1295 0 -40.41(-3.03%)
Aug 07, 2014 1341 1351 1329 1336 0 -5.16(-0.38%)
Aug 06, 2014 1329 1359 1324 1341 0 +4.87(+0.36%)
Aug 05, 2014 1319 1347 1307 1336 0 +16.91(+1.28%)
Aug 04, 2014 1321 1328 1301 1319 0 +1.12(+0.08%)
Aug 01, 2014 1304 1324 1294 1318 0 +15.27(+1.17%)
Jul 31, 2014 1315 1324 1298 1303 0 -62.21(-4.56%)
Jul 23, 2014 1372 1376 1358 1365 0 -4.90(-0.36%)
Jul 22, 2014 1370 1382 1363 1370 0 +5.63(+0.41%)
Jul 21, 2014 1360 1378 1351 1364 0 -5.37(-0.39%)
Jul 18, 2014 1348 1375 1340 1370 0 +18.45(+1.37%)
Jul 17, 2014 1356 1373 1347 1351 0 -7.14(-0.53%)
Jul 16, 2014 1371 1373 1350 1358 0 -8.56(-0.63%)
Jul 15, 2014 1398 1399 1363 1367 0 -32.22(-2.30%)
Jul 14, 2014 1406 1406 1388 1399 0 +4.00(+0.29%)
Jul 11, 2014 1385 1405 1380 1395 0 +8.39(+0.61%)
Jul 10, 2014 1366 1394 1362 1387 0 -7.24(-0.52%)
Jul 09, 2014 1405 1405 1390 1394 0 -6.15(-0.44%)
Jul 08, 2014 1416 1422 1393 1400 0 -17.58(-1.24%)
Jul 07, 2014 1419 1431 1401 1418 0 -3.24(-0.23%)
Jul 03, 2014 1421 1421 1421 0 +18.29(+1.30%)
Jul 02, 2014 1420 1428 1393 1403 0 -24.66(-1.73%)
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.