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 (%)
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%)
Mar 01, 2011 1202 1216 1174 1178 0 -19.99(-1.67%)
Feb 28, 2011 1196 1207 1188 1198 0 +5.23(+0.44%)
Feb 25, 2011 1171 1194 1169 1193 0 +25.68(+2.20%)
Feb 24, 2011 1179 1187 1163 1167 0 -8.72(-0.74%)
Feb 23, 2011 1181 1188 1170 1176 0 -3.93(-0.33%)
Feb 22, 2011 1186 1200 1178 1180 0 -15.88(-1.33%)
Feb 18, 2011 1195 1195 1195 0 +3.03(+0.25%)
Feb 17, 2011 1182 1199 1179 1192 0 +6.91(+0.58%)
Feb 16, 2011 1187 1194 1179 1186 0 +4.73(+0.40%)
Feb 15, 2011 1181 1195 1175 1181 0 -6.50(-0.55%)
Feb 14, 2011 1181 1198 1167 1187 0 +10.74(+0.91%)
Feb 11, 2011 1161 1181 1155 1177 0 +11.09(+0.95%)
Feb 10, 2011 1130 1172 1130 1165 0 +41.06(+3.65%)
Feb 09, 2011 1115 1154 1105 1124 0 +9.56(+0.86%)
Feb 08, 2011 1119 1125 1099 1115 0 -4.21(-0.38%)
Feb 07, 2011 1130 1134 1109 1119 0 -11.83(-1.05%)
Feb 04, 2011 1148 1159 1129 1131 0 -12.71(-1.11%)
Feb 03, 2011 1137 1156 1129 1144 0 +6.79(+0.60%)
Feb 02, 2011 1145 1158 1132 1137 0 -14.40(-1.25%)
Feb 01, 2011 1134 1164 1130 1151 0 +24.75(+2.20%)
Jan 31, 2011 1137 1149 1126 1126 0 -6.35(-0.56%)
Jan 28, 2011 1161 1163 1129 1133 0 -27.31(-2.35%)
Jan 27, 2011 1162 1172 1158 1160 0 -0.85(-0.07%)
Jan 26, 2011 1156 1175 1151 1161 0 +7.61(+0.66%)
Jan 25, 2011 1143 1157 1136 1153 0 +6.99(+0.61%)
Jan 24, 2011 1133 1149 1130 1146 0 +17.57(+1.56%)
Jan 21, 2011 1153 1157 1124 1129 0 -20.52(-1.79%)
Jan 20, 2011 1140 1154 1138 1149 0 +6.36(+0.56%)
Jan 19, 2011 1160 1167 1137 1143 0 -18.42(-1.59%)
Jan 18, 2011 1163 1171 1153 1161 0 -2.97(-0.26%)
Jan 14, 2011 1164 1164 1164 0 +5.93(+0.51%)
Jan 13, 2011 1169 1178 1157 1158 0 -12.92(-1.10%)
Jan 12, 2011 1177 1182 1163 1171 0 +2.33(+0.20%)
Jan 11, 2011 1164 1182 1162 1169 0 +7.83(+0.67%)
Jan 10, 2011 1168 1176 1156 1161 0 -9.72(-0.83%)
Jan 07, 2011 1203 1204 1162 1171 0 -28.57(-2.38%)
Jan 06, 2011 1193 1207 1183 1199 0 -1.70(-0.14%)
Jan 05, 2011 1198 1213 1194 1201 0 +5.71(+0.48%)
Jan 04, 2011 1238 1251 1195 1195 0 -37.87(-3.07%)
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.