Tobacco Products, Other Sector (CIX: MSECTOR351)
1,320.49   -10.80 (-0.81%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1348 1375 1340 1370 0 +18.46(+1.37%)
Jul 17, 2014 1356 1373 1347 1351 0 -7.14(-0.53%)
Jul 16, 2014 1371 1373 1350 1358 0 -8.56(-0.63%)
Jul 15, 2014 1398 1399 1363 1367 0 -32.22(-2.30%)
Jul 14, 2014 1406 1406 1388 1399 0 +4.00(+0.29%)
Jul 11, 2014 1385 1405 1381 1395 0 +8.39(+0.61%)
Jul 10, 2014 1366 1394 1362 1387 0 -7.23(-0.52%)
Jul 09, 2014 1405 1405 1390 1394 0 -6.15(-0.44%)
Jul 08, 2014 1416 1422 1393 1400 0 -17.59(-1.24%)
Jul 07, 2014 1419 1431 1401 1418 0 -3.23(-0.23%)
Jul 03, 2014 1421 1421 1421 0 +18.29(+1.30%)
Jul 02, 2014 1420 1428 1393 1403 0 -24.65(-1.73%)
Jul 01, 2014 1399 1443 1390 1427 0 +32.14(+2.30%)
Jun 30, 2014 1382 1404 1373 1395 0 +12.01(+0.87%)
Jun 27, 2014 1374 1388 1367 1383 0 -0.04(-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(+0.01%)
Jun 18, 2014 1443 1454 1420 1449 0 +3.91(+0.27%)
Jun 17, 2014 1427 1457 1426 1445 0 +14.76(+1.03%)
Jun 16, 2014 1429 1436 1425 1431 0 +3.10(+0.22%)
Jun 13, 2014 1428 1440 1406 1428 0 -0.99(-0.07%)
Jun 12, 2014 1408 1431 1402 1429 0 +14.49(+1.02%)
Jun 11, 2014 1422 1433 1411 1414 0 -13.46(-0.94%)
Jun 10, 2014 1411 1434 1407 1428 0 +61.56(+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 +11.02(+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 +19.92(+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 +18.67(+1.36%)
May 15, 2014 1386 1405 1363 1378 0 -14.54(-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 +36.00(+2.58%)
May 09, 2014 1384 1399 1381 1396 0 +8.78(+0.63%)
May 08, 2014 1393 1401 1381 1388 0 -5.50(-0.40%)
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 -2.28(-0.16%)
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 Six Financial
Postage Rates Bots go here