Tobacco Products, Other Sector (CIX: MSECTOR351)
1,367.89   +4.04 (+0.30%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 1372 1380 1357 1368 0 +4.04(+0.30%)
Apr 15, 2014 1376 1388 1353 1364 0 -11.78(-0.86%)
Apr 14, 2014 1391 1397 1366 1376 0 -2.97(-0.22%)
Apr 11, 2014 1370 1390 1368 1379 0 +2.06(+0.15%)
Apr 10, 2014 1394 1409 1370 1377 0 -31.79(-2.26%)
Apr 09, 2014 1406 1415 1383 1408 0 +6.58(+0.47%)
Apr 08, 2014 1390 1421 1380 1402 0 +15.40(+1.11%)
Apr 07, 2014 1389 1406 1372 1386 0 -3.74(-0.27%)
Apr 04, 2014 1449 1451 1383 1390 0 -52.71(-3.65%)
Apr 03, 2014 1448 1453 1434 1443 0 -1.76(-0.12%)
Apr 02, 2014 1438 1447 1428 1445 0 +14.63(+1.02%)
Apr 01, 2014 1440 1457 1413 1430 0 -11.10(-0.77%)
Mar 31, 2014 1433 1455 1417 1441 0 +20.14(+1.42%)
Mar 28, 2014 1422 1447 1409 1421 0 +1.94(+0.14%)
Mar 27, 2014 1441 1452 1405 1419 0 -17.08(-1.19%)
Mar 26, 2014 1480 1483 1435 1436 0 -29.29(-2.00%)
Mar 25, 2014 1462 1475 1456 1465 0 +10.59(+0.73%)
Mar 24, 2014 1463 1482 1440 1455 0 -6.20(-0.42%)
Mar 21, 2014 1430 1478 1427 1461 0 +44.55(+3.15%)
Mar 20, 2014 1414 1427 1405 1416 0 +2.02(+0.14%)
Mar 19, 2014 1425 1444 1405 1414 0 -14.59(-1.02%)
Mar 18, 2014 1420 1444 1418 1429 0 +6.71(+0.47%)
Mar 17, 2014 1422 1435 1401 1422 0 +9.38(+0.66%)
Mar 14, 2014 1390 1427 1385 1413 0 +21.08(+1.51%)
Mar 13, 2014 1425 1436 1384 1392 0 -30.84(-2.17%)
Mar 12, 2014 1415 1426 1401 1423 0 +4.69(+0.33%)
Mar 11, 2014 1451 1463 1407 1418 0 -35.20(-2.42%)
Mar 10, 2014 1446 1472 1425 1453 0 +3.62(+0.25%)
Mar 07, 2014 1495 1509 1436 1450 0 -41.09(-2.76%)
Mar 06, 2014 1502 1509 1456 1491 0 -5.72(-0.38%)
Mar 05, 2014 1509 1534 1483 1496 0 -8.95(-0.59%)
Mar 04, 2014 1484 1529 1479 1505 0 +37.56(+2.56%)
Mar 03, 2014 1450 1484 1441 1468 0 +7.61(+0.52%)
Feb 28, 2014 1453 1476 1443 1460 0 +12.61(+0.87%)
Feb 27, 2014 1429 1455 1429 1447 0 +16.09(+1.12%)
Feb 26, 2014 1437 1453 1417 1431 0 +2.12(+0.15%)
Feb 25, 2014 1430 1452 1422 1429 0 -1.50(-0.11%)
Feb 24, 2014 1427 1456 1419 1431 0 +11.14(+0.78%)
Feb 21, 2014 1440 1447 1414 1420 0 -10.84(-0.76%)
Feb 20, 2014 1410 1435 1395 1430 0 +23.78(+1.69%)
Feb 19, 2014 1423 1432 1403 1407 0 -23.19(-1.62%)
Feb 18, 2014 1445 1452 1420 1430 0 -12.22(-0.85%)
Feb 14, 2014 1442 1442 1442 0 +12.69(+0.89%)
Feb 13, 2014 1419 1440 1409 1429 0 +4.04(+0.28%)
Feb 12, 2014 1432 1440 1403 1425 0 -2.62(-0.18%)
Feb 11, 2014 1405 1439 1387 1428 0 +22.07(+1.57%)
Feb 10, 2014 1383 1415 1371 1406 0 +23.24(+1.68%)
Feb 07, 2014 1294 1394 1294 1383 0 +86.52(+6.68%)
Feb 06, 2014 1295 1309 1289 1296 0 +0.52(+0.04%)
Feb 05, 2014 1289 1332 1278 1296 0 +6.27(+0.49%)
Feb 04, 2014 1270 1310 1265 1289 0 +18.54(+1.46%)
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