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 (%)
May 24, 2011 1236 1278 1220 1240 0 +6.71(+0.54%)
May 23, 2011 1256 1262 1229 1233 0 -36.60(-2.88%)
May 20, 2011 1266 1283 1259 1270 0 -2.38(-0.19%)
May 19, 2011 1266 1274 1251 1272 0 +13.49(+1.07%)
May 18, 2011 1240 1260 1234 1258 0 +21.81(+1.76%)
May 17, 2011 1236 1245 1228 1237 0 -2.88(-0.23%)
May 16, 2011 1243 1258 1231 1240 0 -12.25(-0.98%)
May 13, 2011 1268 1278 1245 1252 0 -12.47(-0.99%)
May 12, 2011 1231 1267 1225 1264 0 +31.81(+2.58%)
May 11, 2011 1256 1263 1223 1232 0 -28.22(-2.24%)
May 10, 2011 1245 1264 1243 1261 0 +23.64(+1.91%)
May 09, 2011 1225 1241 1219 1237 0 +13.89(+1.14%)
May 06, 2011 1242 1253 1216 1223 0 -5.91(-0.48%)
May 05, 2011 1215 1250 1210 1229 0 +10.99(+0.90%)
May 04, 2011 1231 1236 1213 1218 0 -16.56(-1.34%)
May 03, 2011 1240 1250 1224 1235 0 -6.74(-0.54%)
May 02, 2011 1243 1245 1240 1241 0 -19.22(-1.52%)
Apr 29, 2011 1266 1272 1258 1261 0 +1.46(+0.12%)
Apr 28, 2011 1252 1262 1249 1259 0 +6.59(+0.53%)
Apr 27, 2011 1254 1263 1237 1253 0 -0.18(-0.01%)
Apr 26, 2011 1229 1259 1226 1253 0 +24.78(+2.02%)
Apr 25, 2011 1229 1235 1219 1228 0 -10.74(-0.87%)
Apr 21, 2011 1249 1249 1229 1239 0 -1.54(-0.12%)
Apr 20, 2011 1237 1250 1229 1240 0 +13.80(+1.13%)
Apr 19, 2011 1245 1249 1209 1226 0 -15.44(-1.24%)
Apr 18, 2011 1246 1259 1225 1242 0 -15.35(-1.22%)
Apr 15, 2011 1254 1266 1242 1257 0 +0.84(+0.07%)
Apr 14, 2011 1236 1260 1230 1256 0 +10.83(+0.87%)
Apr 13, 2011 1278 1280 1235 1246 0 -25.47(-2.00%)
Apr 12, 2011 1282 1290 1264 1271 0 -11.76(-0.92%)
Apr 11, 2011 1285 1300 1279 1283 0 -0.71(-0.06%)
Apr 08, 2011 1303 1307 1279 1284 0 -13.00(-1.00%)
Apr 07, 2011 1312 1320 1293 1296 0 -22.03(-1.67%)
Apr 06, 2011 1310 1330 1300 1319 0 +15.84(+1.22%)
Apr 05, 2011 1292 1316 1290 1303 0 +9.44(+0.73%)
Apr 04, 2011 1290 1305 1282 1293 0 +2.57(+0.20%)
Apr 01, 2011 1275 1299 1272 1291 0 +24.20(+1.91%)
Mar 31, 2011 1267 1278 1254 1266 0 -6.32(-0.50%)
Mar 30, 2011 1273 1273 1273 1273 0 -0.52(-0.04%)
Mar 29, 2011 1273 1283 1260 1273 0 +0.19(+0.01%)
Mar 28, 2011 1259 1284 1254 1273 0 +18.65(+1.49%)
Mar 25, 2011 1250 1261 1244 1254 0 +8.26(+0.66%)
Mar 24, 2011 1248 1258 1235 1246 0 +2.39(+0.19%)
Mar 23, 2011 1247 1256 1227 1244 0 -5.76(-0.46%)
Mar 22, 2011 1237 1262 1235 1250 0 +11.05(+0.89%)
Mar 21, 2011 1240 1245 1231 1239 0 +24.38(+2.01%)
Mar 18, 2011 1181 1229 1180 1214 0 +39.51(+3.36%)
Mar 17, 2011 1192 1197 1170 1175 0 -6.07(-0.51%)
Mar 16, 2011 1185 1192 1175 1181 0 -10.30(-0.86%)
Mar 15, 2011 1189 1196 1184 1191 0 -7.24(-0.60%)
Mar 14, 2011 1179 1206 1177 1198 0 +8.41(+0.71%)
Mar 11, 2011 1186 1194 1175 1190 0 +6.93(+0.59%)
Mar 10, 2011 1178 1196 1165 1183 0 -2.69(-0.23%)
Mar 09, 2011 1193 1200 1178 1186 0 -7.61(-0.64%)
Mar 08, 2011 1190 1207 1171 1193 0 +1.86(+0.16%)
Mar 07, 2011 1200 1218 1180 1191 0 -10.12(-0.84%)
Mar 04, 2011 1205 1211 1192 1201 0 -6.71(-0.56%)
Mar 03, 2011 1207 1223 1199 1208 0 +12.59(+1.05%)
Mar 02, 2011 1179 1207 1176 1196 0 +17.73(+1.51%)
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.