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 29, 2020 1069 1096 1038 1094 0 +9.93(+0.92%)
May 28, 2020 1163 1178 1052 1084 0 -42.71(-3.79%)
May 27, 2020 1112 1130 1100 1127 0 +25.58(+2.32%)
May 26, 2020 1101 1109 1089 1101 0 +24.58(+2.28%)
May 22, 2020 1070 1077 1051 1077 0 +13.41(+1.26%)
May 21, 2020 1053 1071 1052 1063 0 +5.46(+0.52%)
May 20, 2020 1055 1062 1046 1058 0 +11.92(+1.14%)
May 19, 2020 1028 1060 1009 1046 0 +16.63(+1.62%)
May 18, 2020 1052 1071 1028 1029 0 +1.49(+0.14%)
May 15, 2020 1041 1060 1022 1028 0 -0.74(-0.07%)
May 14, 2020 1016 1037 991.96 1028 0 -5.22(-0.50%)
May 13, 2020 1034 1039 1013 1034 0 -0.24(-0.02%)
May 12, 2020 1083 1086 1031 1034 0 -43.21(-4.01%)
May 11, 2020 1102 1106 1074 1077 0 -39.73(-3.56%)
May 08, 2020 1090 1118 1090 1117 0 +46.93(+4.39%)
May 07, 2020 1102 1105 1067 1070 0 -15.64(-1.44%)
May 06, 2020 1114 1114 1066 1086 0 -26.07(-2.35%)
May 05, 2020 1167 1171 1112 1112 0 -40.97(-3.55%)
May 04, 2020 1130 1155 1121 1153 0 +13.16(+1.15%)
May 01, 2020 1181 1181 1134 1139 0 -61.58(-5.13%)
Apr 30, 2020 1217 1227 1162 1201 0 -16.39(-1.35%)
Apr 29, 2020 1210 1227 1188 1217 0 +26.32(+2.21%)
Apr 28, 2020 1167 1205 1166 1191 0 +47.43(+4.15%)
Apr 27, 2020 1124 1152 1124 1144 0 +23.59(+2.11%)
Apr 24, 2020 1088 1126 1088 1120 0 +32.27(+2.97%)
Apr 23, 2020 1092 1117 1087 1088 0 -1.73(-0.16%)
Apr 22, 2020 1098 1103 1081 1090 0 +8.93(+0.83%)
Apr 21, 2020 1098 1129 1070 1081 0 -36.50(-3.27%)
Apr 20, 2020 1118 1139 1106 1117 0 -11.17(-0.99%)
Apr 17, 2020 1136 1155 1125 1128 0 +17.63(+1.59%)
Apr 16, 2020 1137 1152 1089 1111 0 -20.11(-1.78%)
Apr 15, 2020 1141 1155 1113 1131 0 -35.76(-3.07%)
Apr 14, 2020 1174 1181 1160 1167 0 +9.93(+0.86%)
Apr 13, 2020 1159 1165 1132 1157 0 -2.23(-0.19%)
Apr 09, 2020 1129 1175 1126 1159 0 +25.82(+2.28%)
Apr 08, 2020 1133 1152 1110 1133 0 +16.39(+1.47%)
Apr 07, 2020 1148 1148 1114 1117 0 -4.22(-0.38%)
Apr 06, 2020 1118 1124 1079 1121 0 +37.99(+3.51%)
Apr 03, 2020 1085 1112 1064 1083 0 -9.68(-0.89%)
Apr 02, 2020 1072 1095 1050 1093 0 +19.61(+1.83%)
Apr 01, 2020 1068 1076 1024 1073 0 -24.83(-2.26%)
Mar 31, 2020 1054 1100 1049 1098 0 +43.70(+4.15%)
Mar 30, 2020 1027 1072 1019 1054 0 +37.00(+3.64%)
Mar 27, 2020 1045 1063 1010 1017 0 -50.90(-4.77%)
Mar 26, 2020 1005 1097 1005 1068 0 +64.56(+6.43%)
Mar 25, 2020 1031 1051 998.17 1003 0 -34.02(-3.28%)
Mar 24, 2020 982.77 1039 970.11 1037 0 +79.46(+8.29%)
Mar 23, 2020 981.53 1014 919.71 957.94 0 -46.68(-4.65%)
Mar 20, 2020 1105 1108 968.37 1005 0 -91.13(-8.32%)
Mar 19, 2020 1080 1128 1067 1096 0 +15.64(+1.45%)
Mar 18, 2020 1058 1128 1032 1080 0 -2.73(-0.25%)
Mar 17, 2020 1000 1083 989.73 1083 0 +99.57(+10.13%)
Mar 16, 2020 969.86 1053 968.37 983.27 0 -70.02(-6.65%)
Mar 13, 2020 1035 1056 1007 1053 0 +56.86(+5.71%)
Mar 12, 2020 1064 1064 984.02 996.43 0 -109.25(-9.88%)
Mar 11, 2020 1141 1146 1092 1106 0 -48.92(-4.24%)
Mar 10, 2020 1190 1229 1139 1155 0 -12.41(-1.06%)
Mar 09, 2020 1182 1195 1150 1167 0 -62.82(-5.11%)
Mar 06, 2020 1198 1235 1198 1230 0 +14.15(+1.16%)
Mar 05, 2020 1220 1240 1205 1216 0 -23.34(-1.88%)
Mar 04, 2020 1222 1245 1214 1239 0 +29.80(+2.46%)
Mar 03, 2020 1236 1253 1205 1209 0 -27.07(-2.19%)
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.