Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tobacco Products, Other Sector (CIX: MSECTOR351 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1369 1369 1329 1345 0 -16.64(-1.22%)
Dec 28, 2018 1349 1383 1339 1361 0 +4.72(+0.35%)
Dec 27, 2018 1338 1361 1317 1356 0 +5.71(+0.42%)
Dec 26, 2018 1364 1373 1327 1351 0 -7.70(-0.57%)
Dec 24, 2018 1388 1393 1353 1358 0 -42.70(-3.05%)
Dec 21, 2018 1425 1436 1387 1401 0 -29.06(-2.03%)
Dec 20, 2018 1430 1450 1417 1430 0 +0.25(+0.02%)
Dec 19, 2018 1441 1479 1422 1430 0 -8.94(-0.62%)
Dec 18, 2018 1463 1465 1438 1439 0 -26.81(-1.83%)
Dec 17, 2018 1525 1539 1454 1466 0 -60.34(-3.95%)
Dec 14, 2018 1565 1569 1515 1526 0 -50.65(-3.21%)
Dec 13, 2018 1589 1606 1559 1577 0 -26.82(-1.67%)
Dec 12, 2018 1584 1622 1584 1604 0 +30.29(+1.93%)
Dec 11, 2018 1561 1584 1555 1573 0 +22.10(+1.42%)
Dec 10, 2018 1560 1575 1538 1551 0 -4.72(-0.30%)
Dec 07, 2018 1570 1604 1543 1556 0 -12.16(-0.78%)
Dec 06, 2018 1549 1575 1529 1568 0 +10.67(+0.69%)
Dec 04, 2018 1605 1633 1544 1557 0 -45.43(-2.83%)
Dec 03, 2018 1581 1612 1561 1603 0 +28.55(+1.81%)
Nov 30, 2018 1571 1586 1561 1574 0 -0.75(-0.05%)
Nov 29, 2018 1595 1608 1572 1575 0 -17.38(-1.09%)
Nov 28, 2018 1564 1604 1552 1592 0 +29.06(+1.86%)
Nov 27, 2018 1597 1601 1546 1563 0 -38.24(-2.39%)
Nov 26, 2018 1617 1617 1586 1602 0 -14.90(-0.92%)
Nov 23, 2018 1606 1640 1606 1616 0 +11.17(+0.70%)
Nov 21, 2018 1605 1605 1605 1605 0 -42.21(-2.56%)
Nov 20, 2018 1655 1680 1642 1647 0 -10.92(-0.66%)
Nov 19, 2018 1660 1688 1643 1658 0 -2.49(-0.15%)
Nov 16, 2018 1663 1674 1637 1661 0 -2.23(-0.13%)
Nov 15, 2018 1651 1672 1648 1663 0 +4.47(+0.27%)
Nov 14, 2018 1668 1678 1642 1659 0 +1.74(+0.11%)
Nov 13, 2018 1705 1705 1647 1657 0 -34.02(-2.01%)
Nov 12, 2018 1695 1714 1681 1691 0 -9.93(-0.58%)
Nov 09, 2018 1801 1911 1682 1701 0 -12.42(-0.72%)
Nov 08, 2018 1730 1736 1690 1713 0 -22.59(-1.30%)
Nov 07, 2018 1719 1756 1716 1736 0 +17.87(+1.04%)
Nov 06, 2018 1686 1721 1675 1718 0 +28.81(+1.71%)
Nov 05, 2018 1681 1704 1681 1689 0 +8.69(+0.52%)
Nov 02, 2018 1664 1698 1664 1680 0 +14.15(+0.85%)
Nov 01, 2018 1685 1712 1666 1666 0 -18.62(-1.11%)
Oct 31, 2018 1719 1719 1684 1685 0 -27.81(-1.62%)
Oct 30, 2018 1688 1722 1681 1713 0 +25.82(+1.53%)
Oct 29, 2018 1688 1717 1684 1687 0 +5.96(+0.35%)
Oct 26, 2018 1686 1705 1670 1681 0 -7.45(-0.44%)
Oct 24, 2018 1686 1709 1684 1688 0 +6.21(+0.37%)
Oct 23, 2018 1673 1702 1638 1682 0 +3.72(+0.22%)
Oct 22, 2018 1704 1717 1673 1679 0 -18.62(-1.10%)
Oct 19, 2018 1689 1703 1686 1697 0 +16.14(+0.96%)
Oct 18, 2018 1687 1703 1679 1681 0 -7.45(-0.44%)
Oct 17, 2018 1647 1692 1647 1688 0 +40.97(+2.49%)
Oct 16, 2018 1618 1651 1584 1647 0 +26.32(+1.62%)
Oct 15, 2018 1596 1651 1596 1621 0 +25.08(+1.57%)
Oct 12, 2018 1628 1634 1591 1596 0 -20.36(-1.26%)
Oct 11, 2018 1627 1663 1611 1616 0 -11.18(-0.69%)
Oct 10, 2018 1643 1681 1626 1628 0 -17.38(-1.06%)
Oct 09, 2018 1647 1703 1642 1645 0 -1.99(-0.12%)
Oct 08, 2018 1599 1656 1597 1647 0 +49.91(+3.13%)
Oct 05, 2018 1590 1604 1576 1597 0 -13.41(-0.83%)
Oct 04, 2018 1624 1625 1589 1610 0 -16.14(-0.99%)
Oct 03, 2018 1615 1641 1599 1627 0 +16.89(+1.05%)
Oct 02, 2018 1603 1614 1589 1610 0 +4.72(+0.29%)
Oct 01, 2018 1617 1629 1595 1605 0 -8.94(-0.55%)
Sep 28, 2018 1619 1639 1609 1614 0 -3.73(-0.23%)
Sep 27, 2018 1619 1641 1615 1618 0 +2.49(+0.15%)
Sep 26, 2018 1629 1631 1607 1615 0 -9.94(-0.61%)
Sep 25, 2018 1594 1628 1594 1625 0 +31.04(+1.95%)
Sep 24, 2018 1665 1665 1592 1594 0 -75.73(-4.54%)
Sep 21, 2018 1670 1686 1652 1670 0 +0.00(+0.00%)
Sep 20, 2018 1633 1671 1623 1670 0 +43.45(+2.67%)
Sep 19, 2018 1621 1639 1621 1626 0 +6.21(+0.38%)
Sep 18, 2018 1599 1626 1589 1620 0 +22.35(+1.40%)
Sep 17, 2018 1589 1608 1580 1598 0 +8.69(+0.55%)
Sep 14, 2018 1571 1603 1537 1589 0 +21.10(+1.35%)
Sep 13, 2018 1574 1575 1548 1568 0 -1.24(-0.08%)
Sep 12, 2018 1495 1572 1495 1569 0 +75.73(+5.07%)
Sep 11, 2018 1485 1508 1469 1494 0 +6.21(+0.42%)
Sep 10, 2018 1497 1507 1480 1487 0 -6.21(-0.42%)
Sep 07, 2018 1477 1496 1469 1494 0 +13.66(+0.92%)
Sep 06, 2018 1482 1495 1469 1480 0 -1.24(-0.08%)
Sep 05, 2018 1477 1485 1459 1481 0 +2.48(+0.17%)
Sep 04, 2018 1482 1498 1471 1479 0 -6.20(-0.42%)
Aug 31, 2018 1485 1485 1485 1485 0 +12.41(+0.84%)
Aug 30, 2018 1467 1481 1467 1472 0 +1.24(+0.08%)
Aug 29, 2018 1479 1479 1456 1471 0 -4.96(-0.34%)
Aug 28, 2018 1481 1482 1469 1476 0 -2.49(-0.17%)
Aug 27, 2018 1489 1501 1475 1479 0 -8.69(-0.58%)
Aug 24, 2018 1495 1499 1477 1487 0 -7.45(-0.50%)
Aug 23, 2018 1503 1508 1490 1495 0 -8.69(-0.58%)
Aug 22, 2018 1497 1510 1482 1503 0 +4.97(+0.33%)
Aug 21, 2018 1497 1500 1472 1498 0 +4.96(+0.33%)
Aug 20, 2018 1489 1494 1475 1494 0 +11.18(+0.75%)
Aug 17, 2018 1460 1487 1453 1482 0 +21.10(+1.44%)
Aug 16, 2018 1482 1482 1449 1461 0 -12.41(-0.84%)
Aug 15, 2018 1429 1480 1429 1474 0 +31.04(+2.15%)
Aug 14, 2018 1428 1449 1419 1443 0 +23.59(+1.66%)
Aug 13, 2018 1392 1425 1382 1419 0 +23.58(+1.69%)
Aug 10, 2018 1410 1420 1384 1395 0 -19.86(-1.40%)
Aug 09, 2018 1435 1436 1412 1415 0 -40.97(-2.81%)
Aug 08, 2018 1716 1723 1439 1456 0 -232.16(-13.75%)
Aug 07, 2018 1683 1696 1661 1688 0 +9.93(+0.59%)
Aug 06, 2018 1688 1693 1671 1679 0 -7.45(-0.44%)
Aug 03, 2018 1700 1707 1671 1686 0 -8.69(-0.51%)
Aug 02, 2018 1661 1708 1657 1695 0 +27.31(+1.64%)
Aug 01, 2018 1716 1718 1632 1667 0 -48.42(-2.82%)
Jul 31, 2018 1670 1719 1641 1716 0 +50.91(+3.06%)
Jul 30, 2018 1638 1676 1638 1665 0 +26.07(+1.59%)
Jul 27, 2018 1635 1646 1620 1639 0 -1.24(-0.08%)
Jul 26, 2018 1640 1662 1631 1640 0 +2.48(+0.15%)
Jul 25, 2018 1644 1654 1623 1638 0 -4.97(-0.30%)
Jul 24, 2018 1647 1650 1633 1643 0 +8.69(+0.53%)
Jul 23, 2018 1631 1638 1621 1634 0 +2.49(+0.15%)
Jul 20, 2018 1614 1637 1608 1631 0 +22.34(+1.39%)
Jul 19, 2018 1592 1628 1559 1609 0 +6.21(+0.39%)
Jul 18, 2018 1616 1616 1589 1603 0 -12.41(-0.77%)
Jul 17, 2018 1623 1656 1598 1615 0 -4.97(-0.31%)
Jul 16, 2018 1703 1706 1586 1620 0 -78.21(-4.60%)
Jul 13, 2018 1701 1717 1685 1698 0 -2.49(-0.15%)
Jul 12, 2018 1726 1743 1696 1701 0 -17.38(-1.01%)
Jul 11, 2018 1731 1744 1710 1718 0 -9.93(-0.57%)
Jul 10, 2018 1722 1729 1713 1728 0 +14.90(+0.87%)
Jul 09, 2018 1729 1737 1706 1713 0 -14.90(-0.86%)
Jul 06, 2018 1708 1778 1692 1728 0 -2.48(-0.14%)
Jul 05, 2018 1662 1733 1645 1731 0 +79.45(+4.81%)
Jul 03, 2018 1651 1651 1651 1651 0 +2.49(+0.15%)
Jul 02, 2018 1640 1653 1620 1649 0 +8.69(+0.53%)
Jun 29, 2018 1650 1655 1609 1640 0 -11.18(-0.68%)
Jun 28, 2018 1636 1661 1628 1651 0 +11.18(+0.68%)
Jun 27, 2018 1651 1651 1597 1640 0 -12.42(-0.75%)
Jun 26, 2018 1651 1665 1640 1652 0 +2.48(+0.15%)
Jun 25, 2018 1639 1660 1626 1650 0 +7.45(+0.45%)
Jun 22, 2018 1650 1662 1628 1643 0 +3.73(+0.23%)
Jun 21, 2018 1643 1652 1624 1639 0 -3.73(-0.23%)
Jun 20, 2018 1614 1664 1609 1643 0 +26.08(+1.61%)
Jun 19, 2018 1603 1626 1603 1616 0 +12.41(+0.77%)
Jun 18, 2018 1610 1621 1598 1604 0 -4.97(-0.31%)
Jun 15, 2018 1609 1623 1603 1609 0 -13.65(-0.84%)
Jun 14, 2018 1618 1628 1593 1623 0 +11.17(+0.69%)
Jun 13, 2018 1613 1621 1597 1611 0 +4.97(+0.31%)
Jun 12, 2018 1600 1631 1595 1607 0 +12.41(+0.78%)
Jun 11, 2018 1611 1616 1587 1594 0 -1.24(-0.08%)
Jun 08, 2018 1598 1623 1594 1595 0 -4.97(-0.31%)
Jun 07, 2018 1613 1619 1597 1600 0 -9.93(-0.62%)
Jun 06, 2018 1628 1633 1598 1610 0 -9.93(-0.61%)
Jun 05, 2018 1654 1681 1619 1620 0 -32.28(-1.95%)
Jun 04, 2018 1643 1660 1634 1652 0 +18.62(+1.14%)
Jun 01, 2018 1650 1654 1629 1634 0 -8.69(-0.53%)
May 31, 2018 1666 1680 1631 1643 0 -8.69(-0.53%)
May 30, 2018 1675 1695 1647 1651 0 -12.41(-0.75%)
May 29, 2018 1631 1687 1583 1664 0 +24.83(+1.52%)
May 25, 2018 1639 1639 1639 1639 0 +78.21(+5.01%)
May 24, 2018 1245 1590 1229 1561 0 +357.56(+29.72%)
May 23, 2018 1196 1208 1194 1203 0 +4.96(+0.41%)
May 22, 2018 1212 1227 1193 1198 0 -11.17(-0.92%)
May 21, 2018 1196 1215 1187 1209 0 +16.14(+1.35%)
May 18, 2018 1184 1204 1173 1193 0 +9.93(+0.84%)
May 17, 2018 1189 1203 1179 1183 0 -4.96(-0.42%)
May 16, 2018 1166 1196 1166 1188 0 +22.34(+1.92%)
May 15, 2018 1157 1174 1152 1166 0 +7.45(+0.64%)
May 14, 2018 1155 1170 1155 1158 0 +1.24(+0.11%)
May 11, 2018 1173 1173 1156 1157 0 -16.14(-1.38%)
May 10, 2018 1178 1181 1168 1173 0 -3.72(-0.32%)
May 09, 2018 1191 1202 1167 1177 0 -6.21(-0.52%)
May 08, 2018 1193 1194 1168 1183 0 -9.93(-0.83%)
May 07, 2018 1204 1223 1188 1193 0 -4.97(-0.41%)
May 04, 2018 1177 1206 1177 1198 0 +19.87(+1.69%)
May 03, 2018 1187 1197 1177 1178 0 -8.69(-0.73%)
May 02, 2018 1172 1207 1168 1187 0 -1.24(-0.10%)
May 01, 2018 1165 1193 1161 1188 0 +19.86(+1.70%)
Apr 30, 2018 1194 1199 1166 1168 0 -23.59(-1.98%)
Apr 27, 2018 1189 1199 1187 1192 0 +7.45(+0.63%)
Apr 26, 2018 1191 1191 1166 1184 0 +1.24(+0.10%)
Apr 25, 2018 1177 1188 1168 1183 0 +7.45(+0.63%)
Apr 24, 2018 1168 1179 1155 1176 0 +11.17(+0.96%)
Apr 23, 2018 1174 1174 1160 1165 0 -2.48(-0.21%)
Apr 20, 2018 1192 1196 1155 1167 0 -26.07(-2.19%)
Apr 19, 2018 1233 1233 1191 1193 0 -45.94(-3.71%)
Apr 18, 2018 1295 1295 1238 1239 0 -57.11(-4.41%)
Apr 17, 2018 1271 1300 1263 1296 0 +29.80(+2.35%)
Apr 16, 2018 1248 1271 1240 1266 0 +24.83(+2.00%)
Apr 13, 2018 1240 1245 1224 1242 0 +6.21(+0.50%)
Apr 12, 2018 1253 1253 1235 1235 0 -11.18(-0.90%)
Apr 11, 2018 1248 1264 1243 1246 0 -1.24(-0.10%)
Apr 10, 2018 1246 1255 1238 1248 0 +14.90(+1.21%)
Apr 09, 2018 1238 1250 1232 1233 0 +0.00(+0.00%)
Apr 06, 2018 1222 1245 1219 1233 0 -9.93(-0.80%)
Apr 05, 2018 1254 1259 1232 1243 0 -4.97(-0.40%)
Apr 04, 2018 1215 1249 1210 1248 0 +24.83(+2.03%)
Apr 03, 2018 1201 1232 1197 1223 0 +29.80(+2.50%)
Apr 02, 2018 1202 1209 1192 1193 0 -11.17(-0.93%)
Mar 29, 2018 1204 1204 1204 1204 0 +19.86(+1.68%)
Mar 28, 2018 1155 1189 1155 1184 0 +31.04(+2.69%)
Mar 27, 2018 1156 1173 1145 1153 0 -3.73(-0.32%)
Mar 26, 2018 1167 1168 1148 1157 0 -1.24(-0.11%)
Mar 23, 2018 1173 1187 1152 1158 0 -11.17(-0.96%)
Mar 22, 2018 1165 1192 1151 1170 0 +2.48(+0.21%)
Mar 21, 2018 1177 1191 1165 1167 0 -11.17(-0.95%)
Mar 20, 2018 1191 1203 1166 1178 0 -8.69(-0.73%)
Mar 19, 2018 1189 1192 1161 1187 0 -4.97(-0.42%)
Mar 16, 2018 1223 1223 1189 1192 0 -33.52(-2.74%)
Mar 15, 2018 1246 1261 1215 1225 0 -18.62(-1.50%)
Mar 14, 2018 1266 1273 1240 1244 0 -13.66(-1.09%)
Mar 13, 2018 1261 1268 1240 1258 0 +1.24(+0.10%)
Mar 12, 2018 1264 1273 1249 1256 0 -3.72(-0.30%)
Mar 09, 2018 1258 1263 1250 1260 0 +8.69(+0.69%)
Mar 08, 2018 1245 1261 1232 1251 0 +8.69(+0.70%)
Mar 07, 2018 1243 1243 1242 1243 0 -23.59(-1.86%)
Mar 06, 2018 1232 1269 1223 1266 0 +42.21(+3.45%)
Mar 05, 2018 1218 1233 1212 1224 0 +2.49(+0.20%)
Mar 02, 2018 1199 1224 1199 1222 0 +17.38(+1.44%)
Mar 01, 2018 1217 1227 1199 1204 0 -16.14(-1.32%)
Feb 28, 2018 1248 1251 1214 1220 0 -27.32(-2.19%)
Feb 27, 2018 1263 1276 1237 1248 0 -17.38(-1.37%)
Feb 26, 2018 1256 1266 1249 1265 0 +8.69(+0.69%)
Feb 23, 2018 1233 1259 1220 1256 0 +28.56(+2.33%)
Feb 22, 2018 1230 1255 1219 1228 0 -3.73(-0.30%)
Feb 21, 2018 1233 1253 1227 1232 0 +2.49(+0.20%)
Feb 20, 2018 1250 1250 1213 1229 0 -26.08(-2.08%)
Feb 16, 2018 1255 1255 1255 1255 0 +11.18(+0.90%)
Feb 15, 2018 1246 1250 1239 1244 0 +1.24(+0.10%)
Feb 14, 2018 1238 1253 1229 1243 0 +2.48(+0.20%)
Feb 13, 2018 1240 1261 1229 1240 0 -2.48(-0.20%)
Feb 12, 2018 1256 1258 1227 1243 0 -13.66(-1.09%)
Feb 09, 2018 1246 1265 1244 1256 0 +29.80(+2.43%)
Feb 08, 2018 1171 1244 1165 1227 0 +62.07(+5.33%)
Feb 07, 2018 1142 1171 1142 1165 0 +11.18(+0.97%)
Feb 06, 2018 1146 1165 1141 1153 0 -16.14(-1.38%)
Feb 05, 2018 1177 1182 1161 1170 0 -13.66(-1.15%)
Feb 02, 2018 1191 1208 1183 1183 0 -9.93(-0.83%)
Feb 01, 2018 1192 1203 1186 1193 0 +1.24(+0.10%)
Jan 31, 2018 1204 1210 1182 1192 0 -8.69(-0.72%)
Jan 30, 2018 1189 1208 1186 1201 0 +6.21(+0.52%)
Jan 29, 2018 1228 1236 1189 1194 0 -32.28(-2.63%)
Jan 26, 2018 1250 1250 1219 1227 0 -17.38(-1.40%)
Jan 25, 2018 1255 1263 1227 1244 0 -6.21(-0.50%)
Jan 24, 2018 1280 1290 1246 1250 0 -24.83(-1.95%)
Jan 23, 2018 1270 1289 1260 1275 0 +8.69(+0.69%)
Jan 22, 2018 1259 1271 1254 1266 0 +6.21(+0.49%)
Jan 19, 2018 1222 1260 1222 1260 0 +38.49(+3.15%)
Jan 18, 2018 1250 1251 1219 1222 0 -32.28(-2.57%)
Jan 17, 2018 1253 1270 1253 1254 0 +8.69(+0.70%)
Jan 16, 2018 1292 1296 1239 1245 0 -37.25(-2.90%)
Jan 12, 2018 1282 1282 1282 1282 0 -14.90(-1.15%)
Jan 11, 2018 1299 1320 1291 1297 0 +6.21(+0.48%)
Jan 10, 2018 1291 1291 1291 1291 0 +18.62(+1.46%)
Jan 09, 2018 1292 1302 1261 1273 0 -17.38(-1.35%)
Jan 08, 2018 1291 1317 1274 1290 0 -3.72(-0.29%)
Jan 05, 2018 1281 1319 1281 1294 0 -1.24(-0.10%)
Jan 04, 2018 1307 1307 1279 1295 0 -9.94(-0.76%)
Jan 03, 2018 1311 1337 1301 1305 0 -6.20(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback