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 (%)
Jun 30, 2014 1382 1404 1373 1395 0 +12.01(+0.87%)
Jun 27, 2014 1374 1388 1367 1383 0 -0.05(-0.00%)
Jun 26, 2014 1396 1399 1372 1383 0 -15.83(-1.13%)
Jun 25, 2014 1374 1400 1361 1399 0 +27.40(+2.00%)
Jun 24, 2014 1390 1415 1369 1372 0 -25.94(-1.86%)
Jun 23, 2014 1438 1446 1394 1398 0 -36.57(-2.55%)
Jun 20, 2014 1452 1458 1412 1434 0 -15.52(-1.07%)
Jun 19, 2014 1450 1468 1439 1450 0 +0.22(+0.02%)
Jun 18, 2014 1443 1454 1420 1449 0 +3.91(+0.27%)
Jun 17, 2014 1427 1457 1426 1445 0 +14.75(+1.03%)
Jun 16, 2014 1429 1436 1425 1431 0 +3.10(+0.22%)
Jun 13, 2014 1428 1440 1406 1428 0 -0.98(-0.07%)
Jun 12, 2014 1408 1431 1402 1429 0 +14.49(+1.02%)
Jun 11, 2014 1422 1433 1411 1414 0 -13.47(-0.94%)
Jun 10, 2014 1411 1434 1407 1428 0 +61.57(+4.51%)
Jun 06, 2014 1351 1372 1345 1366 0 +1.12(+0.08%)
Jun 05, 2014 1349 1375 1337 1365 0 +17.04(+1.26%)
Jun 04, 2014 1334 1355 1330 1348 0 +11.01(+0.82%)
Jun 03, 2014 1329 1343 1322 1337 0 +0.99(+0.07%)
Jun 02, 2014 1356 1360 1334 1336 0 -18.89(-1.39%)
May 30, 2014 1364 1374 1344 1355 0 -5.50(-0.40%)
May 29, 2014 1343 1371 1338 1360 0 +19.93(+1.49%)
May 28, 2014 1349 1362 1335 1340 0 -9.38(-0.69%)
May 27, 2014 1340 1364 1328 1350 0 +15.87(+1.19%)
May 23, 2014 1334 1334 1334 0 -4.93(-0.37%)
May 22, 2014 1348 1354 1322 1339 0 -2.35(-0.18%)
May 21, 2014 1379 1388 1302 1341 0 -40.79(-2.95%)
May 20, 2014 1395 1396 1369 1382 0 -13.77(-0.99%)
May 19, 2014 1396 1408 1380 1396 0 -0.99(-0.07%)
May 16, 2014 1374 1399 1369 1397 0 +18.68(+1.36%)
May 15, 2014 1386 1405 1363 1378 0 -14.55(-1.04%)
May 14, 2014 1402 1414 1388 1393 0 -11.05(-0.79%)
May 13, 2014 1432 1434 1402 1404 0 -28.74(-2.01%)
May 12, 2014 1405 1437 1399 1432 0 +36.01(+2.58%)
May 09, 2014 1384 1399 1381 1396 0 +8.77(+0.63%)
May 08, 2014 1393 1401 1381 1388 0 -5.50(-0.39%)
May 07, 2014 1379 1401 1372 1393 0 +17.46(+1.27%)
May 06, 2014 1382 1402 1372 1376 0 -10.02(-0.72%)
May 05, 2014 1370 1392 1365 1386 0 +5.29(+0.38%)
May 02, 2014 1383 1397 1364 1380 0 -2.27(-0.16%)
May 01, 2014 1381 1390 1362 1383 0 -1.47(-0.11%)
Apr 30, 2014 1369 1390 1364 1384 0 +7.62(+0.55%)
Apr 29, 2014 1372 1401 1367 1376 0 +9.21(+0.67%)
Apr 28, 2014 1360 1382 1356 1367 0 +8.60(+0.63%)
Apr 25, 2014 1360 1381 1353 1359 0 -9.89(-0.72%)
Apr 24, 2014 1378 1381 1357 1368 0 -0.56(-0.04%)
Apr 23, 2014 1369 1390 1364 1369 0 -1.33(-0.10%)
Apr 22, 2014 1368 1387 1361 1370 0 +3.14(+0.23%)
Apr 21, 2014 1365 1381 1355 1367 0 +2.71(+0.20%)
Apr 17, 2014 1365 1365 1365 0 -3.36(-0.25%)
Apr 16, 2014 1372 1380 1357 1368 0 +4.05(+0.30%)
Apr 15, 2014 1376 1388 1353 1364 0 -11.79(-0.86%)
Apr 14, 2014 1391 1397 1366 1376 0 -2.96(-0.21%)
Apr 11, 2014 1370 1390 1368 1379 0 +2.06(+0.15%)
Apr 10, 2014 1394 1409 1370 1377 0 -31.78(-2.26%)
Apr 09, 2014 1406 1415 1383 1408 0 +6.58(+0.47%)
Apr 08, 2014 1390 1421 1380 1402 0 +15.40(+1.11%)
Apr 07, 2014 1389 1406 1372 1386 0 -3.74(-0.27%)
Apr 04, 2014 1449 1451 1383 1390 0 -52.71(-3.65%)
Apr 03, 2014 1448 1453 1434 1443 0 -1.77(-0.12%)
Apr 02, 2014 1438 1447 1428 1445 0 +14.63(+1.02%)
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.