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, 2019 1415 1418 1395 1403 0 -18.87(-1.33%)
May 30, 2019 1406 1424 1401 1422 0 +16.39(+1.17%)
May 29, 2019 1395 1410 1376 1406 0 +5.46(+0.39%)
May 28, 2019 1427 1429 1393 1400 0 -28.05(-1.96%)
May 24, 2019 1462 1485 1403 1428 0 -38.24(-2.61%)
May 23, 2019 1346 1480 1346 1467 0 +181.75(+14.14%)
May 22, 2019 1273 1306 1261 1285 0 +9.94(+0.78%)
May 21, 2019 1278 1292 1268 1275 0 +8.19(+0.65%)
May 20, 2019 1289 1291 1261 1267 0 -24.83(-1.92%)
May 17, 2019 1299 1310 1288 1292 0 -11.17(-0.86%)
May 16, 2019 1296 1308 1292 1303 0 +9.93(+0.77%)
May 15, 2019 1288 1307 1287 1293 0 +0.25(+0.02%)
May 14, 2019 1292 1315 1290 1293 0 +0.99(+0.08%)
May 13, 2019 1286 1305 1277 1292 0 -8.69(-0.67%)
May 10, 2019 1322 1324 1282 1300 0 -26.07(-1.97%)
May 09, 2019 1308 1339 1303 1326 0 +12.41(+0.94%)
May 08, 2019 1336 1336 1306 1314 0 -22.10(-1.65%)
May 07, 2019 1338 1344 1321 1336 0 -8.69(-0.65%)
May 06, 2019 1333 1351 1331 1345 0 +1.74(+0.13%)
May 03, 2019 1320 1344 1316 1343 0 +30.54(+2.33%)
May 02, 2019 1302 1315 1289 1313 0 +9.19(+0.71%)
May 01, 2019 1341 1344 1299 1303 0 -34.02(-2.54%)
Apr 30, 2019 1319 1340 1313 1337 0 +18.62(+1.41%)
Apr 29, 2019 1312 1331 1308 1319 0 +8.94(+0.68%)
Apr 26, 2019 1286 1318 1282 1310 0 +28.06(+2.19%)
Apr 25, 2019 1295 1295 1258 1282 0 -16.88(-1.30%)
Apr 24, 2019 1296 1311 1260 1299 0 -1.49(-0.11%)
Apr 23, 2019 1286 1307 1280 1300 0 +16.14(+1.26%)
Apr 22, 2019 1280 1296 1276 1284 0 +5.71(+0.45%)
Apr 18, 2019 1309 1320 1269 1278 0 -31.29(-2.39%)
Apr 17, 2019 1342 1346 1306 1310 0 -26.32(-1.97%)
Apr 16, 2019 1389 1392 1335 1336 0 -52.89(-3.81%)
Apr 15, 2019 1385 1400 1383 1389 0 +8.45(+0.61%)
Apr 12, 2019 1410 1412 1376 1380 0 -24.34(-1.73%)
Apr 11, 2019 1414 1425 1399 1405 0 -5.96(-0.42%)
Apr 10, 2019 1389 1419 1389 1411 0 +26.32(+1.90%)
Apr 09, 2019 1417 1427 1382 1384 0 -34.01(-2.40%)
Apr 08, 2019 1423 1430 1414 1418 0 -13.91(-0.97%)
Apr 05, 2019 1457 1457 1422 1432 0 -39.48(-2.68%)
Apr 04, 2019 1450 1478 1448 1472 0 +22.60(+1.56%)
Apr 03, 2019 1445 1456 1440 1449 0 +3.72(+0.26%)
Apr 02, 2019 1458 1461 1437 1445 0 -9.93(-0.68%)
Apr 01, 2019 1445 1458 1434 1455 0 +24.33(+1.70%)
Mar 29, 2019 1450 1454 1418 1431 0 -17.13(-1.18%)
Mar 28, 2019 1441 1459 1439 1448 0 +7.95(+0.55%)
Mar 27, 2019 1464 1467 1436 1440 0 -25.83(-1.76%)
Mar 26, 2019 1451 1476 1450 1466 0 +15.89(+1.10%)
Mar 25, 2019 1458 1463 1428 1450 0 -5.71(-0.39%)
Mar 22, 2019 1481 1495 1454 1456 0 -27.56(-1.86%)
Mar 21, 2019 1466 1504 1466 1483 0 +13.16(+0.90%)
Mar 20, 2019 1482 1486 1462 1470 0 -13.90(-0.94%)
Mar 19, 2019 1492 1506 1478 1484 0 -8.20(-0.55%)
Mar 18, 2019 1494 1504 1483 1492 0 +0.50(+0.03%)
Mar 15, 2019 1486 1496 1464 1492 0 +11.92(+0.81%)
Mar 14, 2019 1480 1488 1472 1480 0 -1.49(-0.10%)
Mar 13, 2019 1474 1485 1470 1481 0 +4.72(+0.32%)
Mar 12, 2019 1504 1505 1476 1477 0 -24.59(-1.64%)
Mar 11, 2019 1467 1503 1462 1501 0 +32.78(+2.23%)
Mar 08, 2019 1481 1494 1461 1468 0 -12.42(-0.84%)
Mar 07, 2019 1487 1490 1470 1481 0 -6.95(-0.47%)
Mar 06, 2019 1469 1495 1453 1488 0 +21.11(+1.44%)
Mar 05, 2019 1452 1479 1445 1467 0 +12.41(+0.85%)
Mar 04, 2019 1493 1493 1451 1454 0 -34.01(-2.29%)
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.