Tobacco Products, Other Sector (CIX: MSECTOR351)
1,060.06   +8.09 (+0.77%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1048 1071 1033 1060 0 +8.09(+0.77%)
Dec 18, 2014 1039 1054 1029 1052 0 +21.73(+2.11%)
Dec 17, 2014 1014 1033 999.48 1030 0 +16.91(+1.67%)
Dec 16, 2014 1013 1037 1013 1013 0 +8.30(+0.83%)
Dec 15, 2014 1021 1030 993.68 1005 0 -14.85(-1.46%)
Dec 12, 2014 1027 1037 1015 1020 0 -17.85(-1.72%)
Dec 11, 2014 1028 1044 1017 1038 0 +9.73(+0.95%)
Dec 10, 2014 1033 1034 1011 1028 0 -6.67(-0.64%)
Dec 09, 2014 995.14 1039 994.32 1035 0 +34.21(+3.42%)
Dec 08, 2014 1014 1017 989.20 1000 0 -16.56(-1.63%)
Dec 05, 2014 1008 1018 998.40 1017 0 +7.40(+0.73%)
Dec 04, 2014 1015 1025 994.10 1010 0 -7.92(-0.78%)
Dec 03, 2014 1013 1024 1004 1018 0 +3.19(+0.31%)
Dec 02, 2014 1001 1020 992.25 1014 0 +16.82(+1.69%)
Dec 01, 2014 1007 1015 989.30 997.54 0 -10.71(-1.06%)
Nov 28, 2014 1028 1035 1008 1008 0 -17.25(-1.68%)
Nov 26, 2014 1026 1026 1026 1026 0 +2.20(+0.21%)
Nov 25, 2014 1021 1033 1008 1023 0 +5.77(+0.57%)
Nov 24, 2014 1029 1034 1013 1018 0 -3.05(-0.30%)
Nov 21, 2014 1006 1032 1002 1021 0 +25.99(+2.61%)
Nov 20, 2014 978.77 997.57 974.34 994.61 0 +12.87(+1.31%)
Nov 19, 2014 992.84 992.84 979.25 981.74 0 -11.49(-1.16%)
Nov 18, 2014 992.93 997.92 981.61 993.23 0 +2.19(+0.22%)
Nov 17, 2014 998.61 1009 979.46 991.04 0 -10.16(-1.01%)
Nov 14, 2014 1018 1018 995.27 1001 0 -16.48(-1.62%)
Nov 13, 2014 1029 1042 999.55 1018 0 -11.61(-1.13%)
Nov 12, 2014 1029 1039 1021 1029 0 -0.86(-0.08%)
Nov 11, 2014 1057 1058 1019 1030 0 -26.25(-2.48%)
Nov 10, 2014 1064 1068 1014 1056 0 -8.65(-0.81%)
Nov 07, 2014 1106 1119 1054 1065 0 -54.04(-4.83%)
Nov 06, 2014 1129 1132 1115 1119 0 -9.77(-0.87%)
Nov 05, 2014 1144 1151 1093 1129 0 -10.03(-0.88%)
Nov 04, 2014 1145 1158 1135 1139 0 -7.87(-0.69%)
Nov 03, 2014 1119 1159 1117 1147 0 +23.50(+2.09%)
Oct 31, 2014 1105 1132 1099 1123 0 +32.87(+3.01%)
Oct 30, 2014 1089 1100 1081 1090 0 -14.03(-1.27%)
Oct 28, 2014 1084 1107 1077 1104 0 +13.81(+1.27%)
Oct 27, 2014 1095 1102 1082 1091 0 -5.81(-0.53%)
Oct 24, 2014 1093 1104 1081 1096 0 +6.11(+0.56%)
Oct 23, 2014 1099 1103 1086 1090 0 -12.65(-1.15%)
Oct 21, 2014 1096 1108 1086 1103 0 +10.11(+0.93%)
Oct 20, 2014 1076 1095 1072 1093 0 +15.66(+1.45%)
Oct 17, 2014 1077 1077 1069 1077 0 -21.26(-1.94%)
Oct 16, 2014 1069 1105 1051 1098 0 +14.37(+1.33%)
Oct 15, 2014 1081 1099 1065 1084 0 -15.32(-1.39%)
Oct 14, 2014 1099 1118 1089 1099 0 +5.94(+0.54%)
Oct 13, 2014 1082 1109 1081 1093 0 +12.04(+1.11%)
Oct 10, 2014 1058 1096 1058 1081 0 +17.73(+1.67%)
Oct 09, 2014 1107 1116 1052 1064 0 -57.40(-5.12%)
Oct 08, 2014 1103 1123 1090 1121 0 +17.85(+1.62%)
Oct 07, 2014 1115 1128 1094 1103 0 -13.81(-1.24%)
Oct 06, 2014 1119 1128 1110 1117 0 -2.28(-0.20%)
Oct 03, 2014 1137 1137 1118 1119 0 -8.65(-0.77%)
Oct 02, 2014 1102 1130 1102 1128 0 +23.41(+2.12%)
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