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 (%)
Apr 29, 2016 1342 1369 1341 1354 0 +8.19(+0.61%)
Apr 28, 2016 1354 1370 1335 1346 0 -10.92(-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 +15.14(+1.14%)
Apr 22, 2016 1331 1336 1323 1334 0 +5.72(+0.43%)
Apr 21, 2016 1340 1346 1325 1328 0 -14.16(-1.06%)
Apr 20, 2016 1333 1361 1327 1342 0 +6.71(+0.50%)
Apr 19, 2016 1340 1344 1329 1335 0 -0.75(-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 +13.65(+1.00%)
Mar 08, 2016 1371 1372 1359 1364 0 -12.41(-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 -7.94(-0.58%)
Mar 01, 2016 1360 1371 1346 1364 0 +11.67(+0.86%)
Feb 29, 2016 1355 1373 1340 1353 0 -4.47(-0.33%)
Feb 26, 2016 1380 1386 1354 1357 0 -15.90(-1.16%)
Feb 25, 2016 1378 1378 1349 1373 0 -4.71(-0.34%)
Feb 24, 2016 1351 1382 1344 1378 0 +14.89(+1.09%)
Feb 23, 2016 1363 1382 1346 1363 0 -0.24(-0.02%)
Feb 22, 2016 1385 1390 1361 1363 0 -15.15(-1.10%)
Feb 19, 2016 1353 1382 1348 1378 0 +23.59(+1.74%)
Feb 18, 2016 1356 1371 1341 1355 0 -1.24(-0.09%)
Feb 17, 2016 1347 1372 1343 1356 0 +13.41(+1.00%)
Feb 16, 2016 1339 1357 1329 1343 0 +13.90(+1.05%)
Feb 12, 2016 1329 1329 1329 1329 0 +29.30(+2.25%)
Feb 11, 2016 1303 1311 1272 1299 0 -21.60(-1.64%)
Feb 10, 2016 1325 1351 1318 1321 0 +4.72(+0.36%)
Feb 09, 2016 1339 1359 1315 1316 0 -36.75(-2.72%)
Feb 08, 2016 1342 1365 1329 1353 0 +3.97(+0.29%)
Feb 05, 2016 1310 1366 1305 1349 0 +38.98(+2.98%)
Feb 04, 2016 1325 1365 1276 1310 0 -39.48(-2.93%)
Feb 03, 2016 1350 1355 1319 1350 0 +6.21(+0.46%)
Feb 02, 2016 1330 1345 1312 1343 0 +3.23(+0.24%)
Feb 01, 2016 1352 1358 1328 1340 0 -18.87(-1.39%)
Jan 29, 2016 1308 1365 1308 1359 0 +54.13(+4.15%)
Jan 28, 2016 1295 1313 1275 1305 0 +18.12(+1.41%)
Jan 27, 2016 1289 1312 1273 1287 0 -0.99(-0.08%)
Jan 26, 2016 1297 1313 1282 1288 0 -12.17(-0.94%)
Jan 25, 2016 1310 1319 1285 1300 0 -13.90(-1.06%)
Jan 22, 2016 1293 1322 1285 1314 0 +32.28(+2.52%)
Jan 21, 2016 1291 1300 1271 1281 0 -7.20(-0.56%)
Jan 20, 2016 1263 1298 1240 1289 0 +10.18(+0.80%)
Jan 19, 2016 1288 1291 1264 1279 0 -3.48(-0.27%)
Jan 15, 2016 1282 1282 1282 1282 0 -26.57(-2.03%)
Jan 14, 2016 1288 1319 1280 1309 0 +21.36(+1.66%)
Jan 13, 2016 1287 1317 1280 1287 0 -22.60(-1.73%)
Jan 12, 2016 1317 1317 1280 1310 0 +1.74(+0.13%)
Jan 11, 2016 1291 1311 1288 1308 0 +26.82(+2.09%)
Jan 08, 2016 1320 1321 1276 1281 0 -32.28(-2.46%)
Jan 07, 2016 1331 1341 1303 1314 0 -47.93(-3.52%)
Jan 06, 2016 1362 1383 1353 1361 0 -12.16(-0.89%)
Jan 05, 2016 1379 1398 1371 1374 0 -1.24(-0.09%)
Jan 04, 2016 1368 1384 1361 1375 0 -17.63(-1.27%)
Dec 31, 2015 1392 1392 1392 1392 0 -11.92(-0.85%)
Dec 30, 2015 1404 1416 1391 1404 0 -2.73(-0.19%)
Dec 29, 2015 1430 1430 1396 1407 0 -17.63(-1.24%)
Dec 28, 2015 1423 1428 1400 1425 0 -0.75(-0.05%)
Dec 24, 2015 1426 1426 1426 1426 0 -7.69(-0.54%)
Dec 23, 2015 1403 1437 1398 1433 0 +35.75(+2.56%)
Dec 22, 2015 1350 1397 1342 1397 0 +52.39(+3.89%)
Dec 21, 2015 1355 1372 1326 1345 0 -5.71(-0.42%)
Dec 18, 2015 1340 1366 1329 1351 0 +2.24(+0.17%)
Dec 17, 2015 1368 1376 1344 1349 0 -18.87(-1.38%)
Dec 16, 2015 1321 1370 1319 1367 0 +51.89(+3.94%)
Dec 15, 2015 1310 1326 1301 1316 0 +10.18(+0.78%)
Dec 14, 2015 1326 1336 1293 1305 0 -22.84(-1.72%)
Dec 11, 2015 1341 1353 1320 1328 0 -31.79(-2.34%)
Dec 10, 2015 1366 1379 1352 1360 0 -9.68(-0.71%)
Dec 09, 2015 1376 1395 1361 1370 0 -8.94(-0.65%)
Dec 08, 2015 1374 1384 1354 1379 0 -6.45(-0.47%)
Dec 07, 2015 1398 1404 1378 1385 0 -14.16(-1.01%)
Dec 04, 2015 1374 1402 1373 1399 0 +29.80(+2.18%)
Dec 03, 2015 1391 1409 1364 1369 0 -16.39(-1.18%)
Dec 02, 2015 1403 1416 1382 1386 0 -22.35(-1.59%)
Dec 01, 2015 1412 1418 1395 1408 0 +4.22(+0.30%)
Nov 30, 2015 1407 1418 1400 1404 0 -0.49(-0.03%)
Nov 27, 2015 1405 1409 1391 1404 0 -0.99(-0.07%)
Nov 25, 2015 1405 1405 1405 1405 0 -13.16(-0.93%)
Nov 24, 2015 1427 1435 1405 1419 0 -10.43(-0.73%)
Nov 23, 2015 1429 1430 1429 1429 0 +15.64(+1.11%)
Nov 20, 2015 1405 1417 1393 1413 0 +9.68(+0.69%)
Nov 19, 2015 1395 1412 1392 1404 0 +9.19(+0.66%)
Nov 18, 2015 1394 1396 1376 1394 0 +3.73(+0.27%)
Nov 17, 2015 1381 1395 1357 1391 0 +11.42(+0.83%)
Nov 16, 2015 1354 1381 1350 1379 0 +24.33(+1.80%)
Nov 13, 2015 1339 1360 1336 1355 0 +5.46(+0.40%)
Nov 12, 2015 1360 1369 1341 1350 0 -21.10(-1.54%)
Nov 11, 2015 1373 1381 1359 1371 0 +4.47(+0.33%)
Nov 10, 2015 1355 1375 1355 1366 0 +8.94(+0.66%)
Nov 09, 2015 1354 1377 1340 1357 0 +0.49(+0.04%)
Nov 06, 2015 1353 1366 1291 1357 0 +17.14(+1.28%)
Nov 05, 2015 1359 1362 1328 1340 0 -17.39(-1.28%)
Nov 04, 2015 1353 1363 1338 1357 0 +10.18(+0.76%)
Nov 03, 2015 1363 1371 1343 1347 0 -18.87(-1.38%)
Nov 02, 2015 1343 1371 1318 1366 0 +24.59(+1.83%)
Oct 30, 2015 1363 1370 1334 1341 0 -20.61(-1.51%)
Oct 29, 2015 1367 1372 1348 1362 0 -12.42(-0.90%)
Oct 28, 2015 1335 1375 1335 1374 0 +45.19(+3.40%)
Oct 27, 2015 1324 1340 1316 1329 0 +2.24(+0.17%)
Oct 26, 2015 1372 1379 1322 1327 0 -41.47(-3.03%)
Oct 23, 2015 1380 1380 1348 1368 0 +4.22(+0.31%)
Oct 22, 2015 1351 1366 1349 1364 0 +24.83(+1.85%)
Oct 21, 2015 1338 1351 1332 1339 0 +2.49(+0.19%)
Oct 20, 2015 1341 1341 1326 1337 0 -2.74(-0.20%)
Oct 19, 2015 1340 1355 1334 1339 0 -2.98(-0.22%)
Oct 16, 2015 1342 1343 1330 1342 0 +0.75(+0.06%)
Oct 15, 2015 1312 1342 1287 1342 0 +29.55(+2.25%)
Oct 14, 2015 1327 1336 1306 1312 0 -13.16(-0.99%)
Oct 13, 2015 1326 1348 1318 1325 0 -8.94(-0.67%)
Oct 12, 2015 1288 1340 1288 1334 0 +49.41(+3.85%)
Oct 09, 2015 1293 1312 1282 1285 0 -6.21(-0.48%)
Oct 08, 2015 1274 1293 1260 1291 0 +3.23(+0.25%)
Oct 07, 2015 1292 1294 1265 1288 0 +0.25(+0.02%)
Oct 06, 2015 1261 1291 1261 1287 0 +24.58(+1.95%)
Oct 05, 2015 1244 1268 1237 1263 0 +28.80(+2.33%)
Oct 02, 2015 1234 1245 1217 1234 0 -9.18(-0.74%)
Oct 01, 2015 1230 1249 1224 1243 0 +12.41(+1.01%)
Sep 30, 2015 1236 1246 1220 1231 0 +0.25(+0.02%)
Sep 29, 2015 1244 1258 1218 1231 0 -14.90(-1.20%)
Sep 28, 2015 1244 1252 1234 1245 0 -4.96(-0.40%)
Sep 25, 2015 1245 1268 1233 1250 0 +11.91(+0.96%)
Sep 24, 2015 1243 1245 1229 1239 0 -9.43(-0.76%)
Sep 23, 2015 1257 1266 1237 1248 0 -2.73(-0.22%)
Sep 22, 2015 1265 1284 1249 1251 0 -23.34(-1.83%)
Sep 21, 2015 1261 1284 1256 1274 0 +24.83(+1.99%)
Sep 18, 2015 1259 1273 1246 1249 0 -20.11(-1.58%)
Sep 17, 2015 1287 1293 1267 1269 0 -14.65(-1.14%)
Sep 16, 2015 1268 1289 1259 1284 0 +18.37(+1.45%)
Sep 15, 2015 1236 1267 1232 1266 0 +30.29(+2.45%)
Sep 14, 2015 1237 1238 1222 1235 0 +3.98(+0.32%)
Sep 11, 2015 1224 1240 1215 1231 0 +3.22(+0.26%)
Sep 10, 2015 1217 1235 1210 1228 0 +7.45(+0.61%)
Sep 09, 2015 1242 1247 1220 1221 0 -12.66(-1.03%)
Sep 08, 2015 1222 1235 1214 1233 0 +25.33(+2.10%)
Sep 04, 2015 1208 1208 1208 1208 0 -16.14(-1.32%)
Sep 03, 2015 1216 1231 1214 1224 0 +9.43(+0.78%)
Sep 02, 2015 1211 1220 1201 1215 0 +10.68(+0.89%)
Sep 01, 2015 1203 1209 1197 1204 0 -17.88(-1.46%)
Aug 31, 2015 1216 1225 1206 1222 0 +2.73(+0.22%)
Aug 28, 2015 1187 1221 1187 1219 0 +27.81(+2.33%)
Aug 27, 2015 1184 1197 1168 1191 0 +9.19(+0.78%)
Aug 26, 2015 1184 1192 1161 1182 0 +14.90(+1.28%)
Aug 25, 2015 1192 1192 1165 1167 0 +0.74(+0.06%)
Aug 24, 2015 1161 1199 1133 1167 0 -42.46(-3.51%)
Aug 21, 2015 1205 1217 1189 1209 0 -9.93(-0.81%)
Aug 20, 2015 1214 1237 1210 1219 0 -7.20(-0.59%)
Aug 19, 2015 1234 1244 1220 1226 0 -13.66(-1.10%)
Aug 18, 2015 1225 1243 1221 1240 0 +12.17(+0.99%)
Aug 17, 2015 1212 1228 1208 1228 0 +7.95(+0.65%)
Aug 14, 2015 1208 1222 1200 1220 0 +5.96(+0.49%)
Aug 13, 2015 1217 1223 1203 1214 0 -2.98(-0.24%)
Aug 12, 2015 1214 1222 1191 1217 0 -1.00(-0.08%)
Aug 11, 2015 1219 1233 1212 1218 0 -16.88(-1.37%)
Aug 10, 2015 1254 1281 1230 1235 0 -13.16(-1.05%)
Aug 07, 2015 1392 1395 1206 1248 0 -187.22(-13.05%)
Aug 06, 2015 1452 1458 1426 1435 0 -15.40(-1.06%)
Aug 05, 2015 1444 1462 1436 1450 0 +10.93(+0.76%)
Aug 04, 2015 1440 1452 1427 1439 0 +4.47(+0.31%)
Aug 03, 2015 1421 1440 1417 1435 0 +18.37(+1.30%)
Jul 31, 2015 1413 1419 1408 1417 0 +8.44(+0.60%)
Jul 30, 2015 1392 1415 1392 1408 0 +6.96(+0.50%)
Jul 29, 2015 1399 1413 1393 1401 0 +0.49(+0.03%)
Jul 28, 2015 1369 1401 1362 1401 0 +37.25(+2.73%)
Jul 27, 2015 1360 1374 1338 1363 0 -3.23(-0.24%)
Jul 24, 2015 1402 1408 1366 1367 0 -38.49(-2.74%)
Jul 23, 2015 1415 1428 1401 1405 0 -7.69(-0.54%)
Jul 22, 2015 1407 1422 1401 1413 0 +1.24(+0.09%)
Jul 21, 2015 1405 1415 1400 1412 0 +7.20(+0.51%)
Jul 20, 2015 1424 1430 1400 1404 0 -15.89(-1.12%)
Jul 17, 2015 1429 1434 1420 1420 0 -9.19(-0.64%)
Jul 16, 2015 1424 1439 1418 1429 0 +13.66(+0.96%)
Jul 15, 2015 1430 1437 1410 1416 0 -15.65(-1.09%)
Jul 14, 2015 1435 1452 1428 1431 0 -4.96(-0.35%)
Jul 13, 2015 1418 1441 1413 1436 0 +24.08(+1.70%)
Jul 10, 2015 1402 1421 1390 1412 0 +24.09(+1.74%)
Jul 09, 2015 1412 1426 1385 1388 0 -30.29(-2.14%)
Jul 08, 2015 1423 1437 1414 1419 0 -14.16(-0.99%)
Jul 07, 2015 1429 1446 1417 1433 0 +9.44(+0.66%)
Jul 06, 2015 1414 1430 1407 1423 0 +0.99(+0.07%)
Jul 02, 2015 1422 1422 1422 1422 0 -12.66(-0.88%)
Jul 01, 2015 1431 1439 1421 1435 0 +11.67(+0.82%)
Jun 30, 2015 1431 1443 1421 1423 0 +3.73(+0.26%)
Jun 29, 2015 1423 1438 1416 1420 0 -0.65(-0.05%)
Jun 26, 2015 1420 1434 1405 1420 0 +8.73(+0.62%)
Jun 25, 2015 1430 1437 1406 1411 0 -16.35(-1.15%)
Jun 24, 2015 1438 1454 1415 1428 0 -12.60(-0.87%)
Jun 23, 2015 1426 1448 1413 1440 0 +22.67(+1.60%)
Jun 22, 2015 1411 1421 1400 1418 0 +14.37(+1.02%)
Jun 19, 2015 1402 1416 1389 1403 0 +1.16(+0.08%)
Jun 18, 2015 1387 1416 1379 1402 0 +22.38(+1.62%)
Jun 17, 2015 1386 1390 1366 1380 0 +4.30(+0.31%)
Jun 16, 2015 1369 1378 1351 1376 0 +3.70(+0.27%)
Jun 15, 2015 1361 1388 1341 1372 0 +5.86(+0.43%)
Jun 12, 2015 1355 1375 1346 1366 0 +4.61(+0.34%)
Jun 11, 2015 1346 1371 1325 1361 0 +11.78(+0.87%)
Jun 10, 2015 1312 1387 1303 1350 0 +40.73(+3.11%)
Jun 09, 2015 1277 1319 1267 1309 0 +42.36(+3.34%)
Jun 08, 2015 1250 1275 1243 1266 0 +12.95(+1.03%)
Jun 05, 2015 1259 1261 1235 1254 0 -7.40(-0.59%)
Jun 04, 2015 1261 1275 1243 1261 0 +0.30(+0.02%)
Jun 03, 2015 1242 1261 1215 1261 0 +25.25(+2.04%)
Jun 02, 2015 1223 1252 1216 1235 0 +10.15(+0.83%)
Jun 01, 2015 1220 1230 1208 1225 0 +6.33(+0.52%)
May 29, 2015 1216 1230 1209 1219 0 -1.25(-0.10%)
May 28, 2015 1217 1224 1207 1220 0 +6.32(+0.52%)
May 27, 2015 1214 1221 1191 1214 0 +20.06(+1.68%)
May 26, 2015 1210 1220 1186 1194 0 -22.21(-1.83%)
May 22, 2015 1216 1216 1216 1216 0 -6.24(-0.51%)
May 21, 2015 1213 1234 1211 1222 0 +10.76(+0.89%)
May 20, 2015 1174 1243 1153 1211 0 +66.82(+5.84%)
May 19, 2015 1145 1149 1121 1145 0 +5.81(+0.51%)
May 18, 2015 1136 1144 1122 1139 0 +4.69(+0.41%)
May 15, 2015 1146 1150 1125 1134 0 -13.04(-1.14%)
May 14, 2015 1132 1149 1114 1147 0 +21.47(+1.91%)
May 13, 2015 1121 1138 1112 1126 0 +10.33(+0.93%)
May 12, 2015 1131 1142 1109 1115 0 -19.28(-1.70%)
May 11, 2015 1146 1151 1120 1135 0 -12.43(-1.08%)
May 08, 2015 1121 1149 1111 1147 0 +34.85(+3.13%)
May 07, 2015 1127 1132 1108 1112 0 -15.75(-1.40%)
May 06, 2015 1122 1132 1110 1128 0 +14.08(+1.26%)
May 05, 2015 1133 1143 1104 1114 0 -18.98(-1.68%)
May 04, 2015 1121 1148 1119 1133 0 +11.62(+1.04%)
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