Tobacco Products, Other Sector (CIX: MSECTOR351)
1,366.66   UNCHANGED
Streaming Delayed Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 1358 1373 1342 1367 0 +0.00(+0.00%)
May 03, 2016 1364 1384 1350 1367 0 -8.69(-0.63%)
May 02, 2016 1357 1386 1348 1375 0 +20.86(+1.54%)
Apr 29, 2016 1342 1369 1341 1354 0 +8.19(+0.61%)
Apr 28, 2016 1353 1370 1335 1346 0 -10.93(-0.80%)
Apr 27, 2016 1365 1375 1337 1357 0 -5.96(-0.44%)
Apr 26, 2016 1354 1365 1346 1363 0 +14.40(+1.07%)
Apr 25, 2016 1331 1350 1328 1349 0 +15.15(+1.14%)
Apr 22, 2016 1331 1336 1323 1334 0 +5.71(+0.43%)
Apr 21, 2016 1340 1346 1325 1328 0 -14.15(-1.05%)
Apr 20, 2016 1333 1361 1327 1342 0 +6.70(+0.50%)
Apr 19, 2016 1340 1344 1329 1335 0 -0.74(-0.06%)
Apr 18, 2016 1328 1345 1326 1336 0 +8.44(+0.64%)
Apr 15, 2016 1328 1340 1318 1328 0 +0.50(+0.04%)
Apr 14, 2016 1330 1340 1324 1327 0 -1.24(-0.09%)
Apr 13, 2016 1345 1354 1316 1328 0 -7.45(-0.56%)
Apr 12, 2016 1299 1348 1298 1336 0 +36.50(+2.81%)
Apr 11, 2016 1317 1329 1299 1299 0 -26.32(-1.99%)
Apr 08, 2016 1375 1375 1319 1326 0 -40.72(-2.98%)
Apr 07, 2016 1375 1384 1362 1366 0 -33.52(-2.39%)
Apr 06, 2016 1390 1405 1387 1400 0 +9.93(+0.71%)
Apr 05, 2016 1399 1409 1386 1390 0 -16.88(-1.20%)
Apr 04, 2016 1418 1420 1391 1407 0 -11.92(-0.84%)
Apr 01, 2016 1400 1419 1397 1419 0 +8.19(+0.58%)
Mar 31, 2016 1420 1428 1410 1411 0 -9.68(-0.68%)
Mar 30, 2016 1429 1435 1406 1420 0 -1.74(-0.12%)
Mar 29, 2016 1394 1423 1384 1422 0 +26.07(+1.87%)
Mar 28, 2016 1387 1406 1387 1396 0 +9.93(+0.72%)
Mar 24, 2016 1386 1386 1386 1386 0 +11.92(+0.87%)
Mar 23, 2016 1388 1398 1373 1374 0 -13.16(-0.95%)
Mar 22, 2016 1390 1402 1383 1387 0 -11.92(-0.85%)
Mar 21, 2016 1380 1402 1377 1399 0 +14.90(+1.08%)
Mar 18, 2016 1397 1397 1383 1384 0 -6.70(-0.48%)
Mar 17, 2016 1379 1399 1373 1391 0 +14.40(+1.05%)
Mar 16, 2016 1353 1392 1351 1377 0 +20.36(+1.50%)
Mar 15, 2016 1350 1364 1340 1356 0 -1.74(-0.13%)
Mar 14, 2016 1375 1380 1357 1358 0 -20.11(-1.46%)
Mar 11, 2016 1381 1383 1369 1378 0 +5.71(+0.42%)
Mar 10, 2016 1382 1383 1364 1372 0 -5.46(-0.40%)
Mar 09, 2016 1365 1383 1356 1378 0 +13.66(+1.00%)
Mar 08, 2016 1371 1372 1359 1364 0 -12.42(-0.90%)
Mar 07, 2016 1373 1390 1368 1377 0 -1.24(-0.09%)
Mar 04, 2016 1371 1390 1366 1378 0 +5.96(+0.43%)
Mar 03, 2016 1356 1379 1344 1372 0 +15.39(+1.13%)
Mar 02, 2016 1361 1361 1336 1356 0 -7.95(-0.58%)
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