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, 2017 1640 1652 1628 1649 0 +8.69(+0.53%)
May 30, 2017 1624 1641 1616 1640 0 +8.69(+0.53%)
May 26, 2017 1620 1634 1609 1631 0 +3.72(+0.23%)
May 25, 2017 1651 1660 1616 1628 0 -17.38(-1.06%)
May 24, 2017 1693 1702 1592 1645 0 -64.56(-3.78%)
May 23, 2017 1733 1736 1701 1710 0 -16.14(-0.94%)
May 22, 2017 1728 1743 1702 1726 0 +1.24(+0.07%)
May 19, 2017 1724 1742 1708 1724 0 +1.25(+0.07%)
May 18, 2017 1727 1738 1717 1723 0 -9.94(-0.57%)
May 17, 2017 1782 1789 1715 1733 0 -48.42(-2.72%)
May 16, 2017 1805 1823 1768 1782 0 -19.86(-1.10%)
May 15, 2017 1777 1806 1777 1801 0 +28.56(+1.61%)
May 12, 2017 1769 1777 1747 1773 0 +3.72(+0.21%)
May 11, 2017 1778 1789 1768 1769 0 -14.90(-0.84%)
May 10, 2017 1779 1788 1760 1784 0 +4.97(+0.28%)
May 09, 2017 1810 1815 1774 1779 0 -28.56(-1.58%)
May 08, 2017 1806 1824 1805 1808 0 +0.00(+0.00%)
May 05, 2017 1782 1808 1779 1808 0 +33.52(+1.89%)
May 04, 2017 1767 1779 1767 1774 0 +8.69(+0.49%)
May 03, 2017 1785 1786 1759 1765 0 -28.55(-1.59%)
May 02, 2017 1799 1811 1792 1794 0 -6.21(-0.34%)
May 01, 2017 1831 1831 1795 1800 0 -23.59(-1.29%)
Apr 28, 2017 1861 1864 1823 1824 0 -34.76(-1.87%)
Apr 27, 2017 1864 1871 1859 1859 0 -1.24(-0.07%)
Apr 26, 2017 1872 1878 1859 1860 0 -17.38(-0.93%)
Apr 25, 2017 1857 1880 1852 1877 0 +23.59(+1.27%)
Apr 24, 2017 1847 1862 1839 1854 0 +23.59(+1.29%)
Apr 21, 2017 1837 1840 1816 1830 0 -13.66(-0.74%)
Apr 20, 2017 1835 1845 1826 1844 0 +13.66(+0.75%)
Apr 19, 2017 1839 1845 1816 1830 0 -7.45(-0.41%)
Apr 18, 2017 1799 1839 1796 1837 0 +34.76(+1.93%)
Apr 17, 2017 1764 1803 1763 1803 0 +40.97(+2.33%)
Apr 13, 2017 1773 1773 1749 1762 0 -11.17(-0.63%)
Apr 12, 2017 1768 1773 1752 1773 0 +3.72(+0.21%)
Apr 11, 2017 1744 1770 1737 1769 0 +24.83(+1.42%)
Apr 10, 2017 1744 1757 1738 1744 0 +4.97(+0.29%)
Apr 07, 2017 1737 1753 1729 1739 0 -2.49(-0.14%)
Apr 06, 2017 1727 1743 1719 1742 0 +0.00(+0.00%)
Apr 05, 2017 1765 1765 1738 1742 0 -21.10(-1.20%)
Apr 04, 2017 1746 1765 1743 1763 0 +17.38(+1.00%)
Apr 03, 2017 1758 1760 1721 1746 0 -11.18(-0.64%)
Mar 31, 2017 1755 1772 1752 1757 0 -2.48(-0.14%)
Mar 30, 2017 1780 1783 1752 1759 0 -17.38(-0.98%)
Mar 29, 2017 1752 1779 1751 1777 0 +23.59(+1.35%)
Mar 28, 2017 1748 1757 1742 1753 0 +0.00(+0.00%)
Mar 27, 2017 1712 1754 1712 1753 0 +33.52(+1.95%)
Mar 24, 2017 1749 1758 1713 1719 0 -24.83(-1.42%)
Mar 23, 2017 1716 1746 1715 1744 0 +24.83(+1.44%)
Mar 22, 2017 1711 1722 1696 1719 0 +12.42(+0.73%)
Mar 21, 2017 1738 1738 1705 1707 0 -29.80(-1.72%)
Mar 20, 2017 1739 1749 1707 1737 0 +0.00(+0.00%)
Mar 17, 2017 1700 1738 1687 1737 0 +48.42(+2.87%)
Mar 16, 2017 1696 1698 1647 1688 0 -7.45(-0.44%)
Mar 15, 2017 1666 1706 1661 1696 0 +34.76(+2.09%)
Mar 14, 2017 1669 1670 1647 1661 0 -9.93(-0.59%)
Mar 13, 2017 1671 1687 1662 1671 0 -3.73(-0.22%)
Mar 10, 2017 1676 1680 1662 1675 0 +11.18(+0.67%)
Mar 09, 2017 1656 1677 1655 1664 0 +3.72(+0.22%)
Mar 08, 2017 1655 1667 1650 1660 0 +11.18(+0.68%)
Mar 07, 2017 1644 1662 1636 1649 0 +3.72(+0.23%)
Mar 06, 2017 1672 1674 1641 1645 0 -29.80(-1.78%)
Mar 03, 2017 1661 1675 1655 1675 0 +8.69(+0.52%)
Mar 02, 2017 1705 1705 1662 1666 0 -42.21(-2.47%)
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.