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 31, 2016 1384 1389 1344 1358 0 -21.10(-1.53%)
May 27, 2016 1379 1379 1379 1379 0 -5.96(-0.43%)
May 26, 2016 1415 1424 1382 1385 0 -30.79(-2.17%)
May 25, 2016 1365 1431 1353 1416 0 +45.19(+3.30%)
May 24, 2016 1365 1383 1356 1371 0 +13.66(+1.01%)
May 23, 2016 1350 1361 1338 1357 0 +10.42(+0.77%)
May 20, 2016 1345 1353 1337 1347 0 +3.48(+0.26%)
May 19, 2016 1350 1362 1339 1343 0 -14.40(-1.06%)
May 18, 2016 1350 1373 1339 1358 0 +5.46(+0.40%)
May 17, 2016 1370 1381 1346 1352 0 -25.08(-1.82%)
May 16, 2016 1366 1388 1356 1377 0 +6.71(+0.49%)
May 13, 2016 1384 1390 1369 1371 0 -16.14(-1.16%)
May 12, 2016 1397 1408 1375 1387 0 -9.93(-0.71%)
May 11, 2016 1408 1409 1394 1397 0 -10.93(-0.78%)
May 10, 2016 1381 1409 1380 1408 0 +32.53(+2.37%)
May 09, 2016 1390 1399 1375 1375 0 -14.65(-1.05%)
May 06, 2016 1368 1390 1366 1390 0 +15.14(+1.10%)
May 05, 2016 1368 1390 1359 1375 0 +7.95(+0.58%)
May 04, 2016 1358 1373 1342 1367 0 +0.00(+0.00%)
May 03, 2016 1364 1384 1350 1367 0 -8.69(-0.63%)
May 02, 2016 1357 1386 1348 1375 0 +20.86(+1.54%)
Apr 29, 2016 1342 1369 1341 1354 0 +8.19(+0.61%)
Apr 28, 2016 1354 1370 1335 1346 0 -10.92(-0.80%)
Apr 27, 2016 1365 1375 1337 1357 0 -5.96(-0.44%)
Apr 26, 2016 1354 1365 1346 1363 0 +14.40(+1.07%)
Apr 25, 2016 1331 1350 1328 1349 0 +15.14(+1.14%)
Apr 22, 2016 1331 1336 1323 1334 0 +5.72(+0.43%)
Apr 21, 2016 1340 1346 1325 1328 0 -14.16(-1.06%)
Apr 20, 2016 1333 1361 1327 1342 0 +6.71(+0.50%)
Apr 19, 2016 1340 1344 1329 1335 0 -0.75(-0.06%)
Apr 18, 2016 1328 1345 1326 1336 0 +8.44(+0.64%)
Apr 15, 2016 1328 1340 1318 1328 0 +0.50(+0.04%)
Apr 14, 2016 1330 1340 1324 1327 0 -1.24(-0.09%)
Apr 13, 2016 1345 1354 1316 1328 0 -7.45(-0.56%)
Apr 12, 2016 1299 1348 1298 1336 0 +36.50(+2.81%)
Apr 11, 2016 1317 1329 1299 1299 0 -26.32(-1.99%)
Apr 08, 2016 1375 1375 1319 1326 0 -40.72(-2.98%)
Apr 07, 2016 1375 1384 1362 1366 0 -33.52(-2.39%)
Apr 06, 2016 1390 1405 1387 1400 0 +9.93(+0.71%)
Apr 05, 2016 1399 1409 1386 1390 0 -16.88(-1.20%)
Apr 04, 2016 1418 1420 1391 1407 0 -11.92(-0.84%)
Apr 01, 2016 1400 1419 1397 1419 0 +8.19(+0.58%)
Mar 31, 2016 1420 1428 1410 1411 0 -9.68(-0.68%)
Mar 30, 2016 1429 1435 1406 1420 0 -1.74(-0.12%)
Mar 29, 2016 1394 1423 1384 1422 0 +26.07(+1.87%)
Mar 28, 2016 1387 1406 1387 1396 0 +9.93(+0.72%)
Mar 24, 2016 1386 1386 1386 1386 0 +11.92(+0.87%)
Mar 23, 2016 1388 1398 1373 1374 0 -13.16(-0.95%)
Mar 22, 2016 1390 1402 1383 1387 0 -11.92(-0.85%)
Mar 21, 2016 1380 1402 1377 1399 0 +14.90(+1.08%)
Mar 18, 2016 1397 1397 1383 1384 0 -6.70(-0.48%)
Mar 17, 2016 1379 1399 1373 1391 0 +14.40(+1.05%)
Mar 16, 2016 1353 1392 1351 1377 0 +20.36(+1.50%)
Mar 15, 2016 1350 1364 1340 1356 0 -1.74(-0.13%)
Mar 14, 2016 1375 1380 1357 1358 0 -20.11(-1.46%)
Mar 11, 2016 1381 1383 1369 1378 0 +5.71(+0.42%)
Mar 10, 2016 1382 1383 1364 1372 0 -5.46(-0.40%)
Mar 09, 2016 1365 1383 1356 1378 0 +13.65(+1.00%)
Mar 08, 2016 1371 1372 1359 1364 0 -12.41(-0.90%)
Mar 07, 2016 1373 1390 1368 1377 0 -1.24(-0.09%)
Mar 04, 2016 1371 1390 1366 1378 0 +5.96(+0.43%)
Mar 03, 2016 1356 1379 1344 1372 0 +15.39(+1.13%)
Mar 02, 2016 1361 1361 1336 1356 0 -7.94(-0.58%)
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.