Tobacco Products, Other Sector (CIX: MSECTOR351)
1,069.92   -17.21 (-1.58%)
Streaming Delayed Price  /  Updated: 3:26 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2015 1104 1114 1083 1087 0 -13.47(-1.22%)
Mar 24, 2015 1093 1109 1086 1101 0 +10.11(+0.93%)
Mar 23, 2015 1071 1102 1070 1090 0 +21.26(+1.99%)
Mar 20, 2015 1055 1072 1047 1069 0 +21.81(+2.08%)
Mar 19, 2015 1054 1065 1042 1047 0 -4.48(-0.43%)
Mar 18, 2015 1059 1063 1031 1052 0 -8.18(-0.77%)
Mar 17, 2015 1046 1062 1035 1060 0 +10.71(+1.02%)
Mar 16, 2015 1063 1064 1036 1049 0 -12.97(-1.22%)
Mar 13, 2015 1071 1074 1049 1062 0 -9.30(-0.87%)
Mar 12, 2015 1053 1080 1053 1072 0 +25.87(+2.47%)
Mar 11, 2015 1066 1072 1036 1046 0 -20.99(-1.97%)
Mar 10, 2015 1077 1078 1043 1067 0 -15.66(-1.45%)
Mar 09, 2015 1115 1119 1081 1082 0 -28.15(-2.53%)
Mar 06, 2015 1096 1115 1085 1111 0 +6.74(+0.61%)
Mar 05, 2015 1118 1120 1092 1104 0 -11.04(-0.99%)
Mar 04, 2015 1115 1118 1098 1115 0 +4.59(+0.41%)
Mar 03, 2015 1110 1123 1109 1110 0 -4.58(-0.41%)
Mar 02, 2015 1111 1120 1095 1115 0 +6.45(+0.58%)
Feb 27, 2015 1115 1124 1100 1108 0 -5.76(-0.52%)
Feb 26, 2015 1112 1115 1112 1114 0 +19.50(+1.78%)
Feb 25, 2015 1103 1107 1089 1095 0 -13.13(-1.19%)
Feb 24, 2015 1096 1115 1081 1108 0 +9.94(+0.91%)
Feb 23, 2015 1092 1104 1079 1098 0 +4.69(+0.43%)
Feb 20, 2015 1098 1104 1077 1093 0 -6.20(-0.56%)
Feb 19, 2015 1090 1103 1089 1099 0 +7.74(+0.71%)
Feb 18, 2015 1078 1094 1072 1092 0 +11.88(+1.10%)
Feb 17, 2015 1074 1089 1061 1080 0 +7.92(+0.74%)
Feb 13, 2015 1072 1072 1072 1072 0 -2.07(-0.19%)
Feb 12, 2015 1067 1081 1063 1074 0 +15.70(+1.48%)
Feb 11, 2015 1060 1071 1044 1058 0 +4.86(+0.46%)
Feb 10, 2015 1067 1070 1037 1053 0 -10.40(-0.98%)
Feb 09, 2015 1102 1116 1053 1064 0 -37.13(-3.37%)
Feb 06, 2015 1077 1106 1069 1101 0 +22.20(+2.06%)
Feb 05, 2015 1043 1085 1035 1079 0 +35.42(+3.39%)
Feb 04, 2015 1015 1062 1005 1043 0 +38.56(+3.84%)
Feb 03, 2015 987.90 1011 977.41 1005 0 +20.78(+2.11%)
Feb 02, 2015 950.64 986.83 943.89 983.90 0 +34.08(+3.59%)
Jan 30, 2015 954.60 956.92 937.22 949.82 0 -5.98(-0.63%)
Jan 29, 2015 958.98 969.28 937.73 955.80 0 +0.22(+0.02%)
Jan 28, 2015 984.23 987.50 946.42 955.58 0 -21.38(-2.19%)
Jan 27, 2015 978.51 987.07 968.36 976.96 0 -8.82(-0.89%)
Jan 26, 2015 978.85 988.06 964.35 985.78 0 +10.76(+1.10%)
Jan 23, 2015 975.49 982.01 959.58 975.02 0 +0.35(+0.04%)
Jan 22, 2015 960.31 979.32 951.66 974.68 0 +22.72(+2.39%)
Jan 21, 2015 957.46 970.20 944.08 951.96 0 -1.46(-0.15%)
Jan 20, 2015 969.25 977.55 947.61 953.42 0 -11.74(-1.22%)
Jan 16, 2015 965.16 965.16 965.16 965.16 0 +4.04(+0.42%)
Jan 15, 2015 961.12 975.47 956.35 961.12 0 +0.04(+0.00%)
Jan 14, 2015 953.42 966.97 948.47 961.08 0 +1.46(+0.15%)
Jan 13, 2015 959.62 959.62 959.62 959.62 0 +9.68(+1.02%)
Jan 12, 2015 964.13 970.66 946.58 949.94 0 -15.01(-1.56%)
Jan 09, 2015 965.98 976.56 955.48 964.94 0 +3.23(+0.34%)
Jan 08, 2015 988.47 997.90 955.44 961.72 0 -36.91(-3.70%)
Jan 07, 2015 1001 1008 986.62 998.63 0 +2.32(+0.23%)
Jan 06, 2015 997.04 1012 987.27 996.31 0 -1.55(-0.15%)
Jan 05, 2015 1019 1021 984.13 997.85 0 -27.62(-2.69%)
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