Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Tobacco Products, Other Sector (CIX: MSECTOR351)
1,589.34   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 1641 1642 1583 1589 0 -51.99(-3.17%)
Jun 18, 2013 1631 1648 1609 1641 0 +13.92(+0.86%)
Jun 17, 2013 1619 1635 1610 1627 0 +19.44(+1.21%)
Jun 14, 2013 1620 1624 1600 1608 0 -10.26(-0.63%)
Jun 13, 2013 1598 1623 1574 1618 0 +23.59(+1.48%)
Jun 12, 2013 1608 1611 1585 1595 0 -6.32(-0.39%)
Jun 11, 2013 1602 1615 1583 1601 0 -15.55(-0.96%)
Jun 10, 2013 1610 1630 1591 1617 0 +10.31(+0.64%)
Jun 07, 2013 1609 1619 1590 1606 0 +7.72(+0.48%)
Jun 06, 2013 1566 1602 1560 1598 0 +35.73(+2.29%)
Jun 05, 2013 1573 1578 1549 1563 0 -11.71(-0.74%)
Jun 04, 2013 1575 1597 1559 1574 0 -8.75(-0.55%)
Jun 03, 2013 1562 1600 1541 1583 0 +22.43(+1.44%)
May 31, 2013 1571 1596 1561 1561 0 -19.33(-1.22%)
May 30, 2013 1570 1591 1563 1580 0 +13.23(+0.84%)
May 29, 2013 1574 1578 1535 1567 0 -20.48(-1.29%)
May 28, 2013 1609 1624 1574 1587 0 +2.38(+0.15%)
May 24, 2013 1585 1585 1585 0 +15.97(+1.02%)
May 23, 2013 1549 1579 1549 1569 0 -2.36(-0.15%)
May 22, 2013 1617 1621 1564 1571 0 -46.87(-2.90%)
May 21, 2013 1626 1628 1608 1618 0 -5.02(-0.31%)
May 20, 2013 1612 1633 1611 1623 0 +5.62(+0.35%)
May 17, 2013 1614 1628 1608 1618 0 +6.70(+0.42%)
May 16, 2013 1618 1626 1605 1611 0 -10.09(-0.62%)
May 15, 2013 1623 1629 1611 1621 0 +45.25(+2.87%)
May 13, 2013 1565 1592 1550 1576 0 +3.55(+0.23%)
May 10, 2013 1557 1580 1553 1572 0 +18.56(+1.19%)
May 09, 2013 1562 1567 1541 1554 0 -14.04(-0.90%)
May 08, 2013 1556 1571 1541 1568 0 +10.63(+0.68%)
May 07, 2013 1544 1566 1529 1557 0 +16.94(+1.10%)
May 06, 2013 1548 1549 1532 1540 0 -5.95(-0.38%)
May 03, 2013 1532 1555 1529 1546 0 +21.06(+1.38%)
May 02, 2013 1507 1532 1502 1525 0 +26.50(+1.77%)
May 01, 2013 1541 1555 1493 1499 0 -47.73(-3.09%)
Apr 30, 2013 1555 1562 1534 1546 0 -5.61(-0.36%)
Apr 29, 2013 1544 1560 1526 1552 0 +17.31(+1.13%)
Apr 26, 2013 1523 1541 1524 1535 0 +10.97(+0.72%)
Apr 25, 2013 1518 1528 1509 1524 0 +14.41(+0.95%)
Apr 24, 2013 1502 1519 1496 1509 0 +9.07(+0.60%)
Apr 23, 2013 1484 1505 1480 1500 0 +26.18(+1.78%)
Apr 22, 2013 1478 1487 1456 1474 0 -1.03(-0.07%)
Apr 19, 2013 1464 1487 1461 1475 0 +8.96(+0.61%)
Apr 18, 2013 1476 1488 1460 1466 0 -12.52(-0.85%)
Apr 17, 2013 1496 1503 1460 1479 0 -24.94(-1.66%)
Apr 16, 2013 1503 1526 1490 1503 0 +15.55(+1.04%)
Apr 15, 2013 1543 1553 1480 1488 0 -64.99(-4.19%)
Apr 12, 2013 1542 1559 1526 1553 0 +2.75(+0.18%)
Apr 11, 2013 1549 1557 1538 1550 0 +2.21(+0.14%)
Apr 10, 2013 1499 1555 1495 1548 0 +56.84(+3.81%)
Apr 09, 2013 1485 1535 1476 1491 0 +12.56(+0.85%)
Apr 08, 2013 1491 1493 1468 1479 0 -9.71(-0.65%)
Apr 05, 2013 1472 1496 1468 1488 0 -6.85(-0.46%)
Apr 04, 2013 1490 1502 1479 1495 0 -3.34(-0.22%)
Apr 03, 2013 1520 1523 1497 1498 0 -17.66(-1.16%)
Apr 02, 2013 1529 1537 1513 1516 0 -5.40(-0.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here