Tobacco Products, Other Sector (CIX: MSECTOR351)
949.82   -5.98 (-0.63%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1078 1083 1011 1025 0 -49.83(-4.63%)
Dec 31, 2014 1075 1075 1075 1075 0 +19.79(+1.88%)
Dec 30, 2014 1062 1067 1046 1056 0 -6.97(-0.66%)
Dec 29, 2014 1044 1067 1036 1062 0 +20.01(+1.92%)
Dec 26, 2014 1027 1045 1015 1042 0 +17.30(+1.69%)
Dec 24, 2014 1025 1025 1025 1025 0 -18.50(-1.77%)
Dec 23, 2014 1053 1067 1035 1044 0 -12.39(-1.17%)
Dec 22, 2014 1061 1069 1038 1056 0 -3.99(-0.38%)
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%)
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