Tobacco Products, Other Sector (CIX: MSECTOR351)
1,140.08   +3.23 (+0.28%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 1144 1149 1128 1140 0 +3.23(+0.28%)
Apr 20, 2015 1140 1156 1133 1137 0 +6.93(+0.61%)
Apr 17, 2015 1121 1138 1117 1130 0 +2.54(+0.23%)
Apr 16, 2015 1125 1139 1114 1127 0 +6.67(+0.59%)
Apr 15, 2015 1128 1147 1110 1121 0 -5.51(-0.49%)
Apr 14, 2015 1131 1135 1119 1126 0 -3.74(-0.33%)
Apr 13, 2015 1125 1134 1111 1130 0 +7.01(+0.62%)
Apr 10, 2015 1117 1138 1104 1123 0 +3.74(+0.33%)
Apr 09, 2015 1115 1129 1095 1119 0 +5.98(+0.54%)
Apr 08, 2015 1118 1126 1103 1113 0 -7.01(-0.63%)
Apr 07, 2015 1123 1137 1114 1120 0 +3.40(+0.30%)
Apr 06, 2015 1108 1120 1106 1117 0 +10.37(+0.94%)
Apr 02, 2015 1106 1106 1106 1106 0 +7.79(+0.71%)
Apr 01, 2015 1095 1101 1078 1099 0 -5.81(-0.53%)
Mar 31, 2015 1096 1116 1090 1105 0 +7.96(+0.73%)
Mar 30, 2015 1095 1107 1082 1097 0 +5.12(+0.47%)
Mar 27, 2015 1078 1094 1068 1091 0 +14.46(+1.34%)
Mar 26, 2015 1087 1097 1067 1077 0 -10.15(-0.93%)
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%)
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