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 (%)
Sep 30, 2009 1305 1307 1256 1264 0 -42.63(-3.26%)
Sep 29, 2009 1292 1314 1274 1307 0 +18.38(+1.43%)
Sep 28, 2009 1262 1301 1247 1288 0 +34.94(+2.79%)
Sep 25, 2009 1251 1266 1229 1253 0 +2.34(+0.19%)
Sep 24, 2009 1293 1301 1225 1251 0 -34.44(-2.68%)
Sep 23, 2009 1297 1313 1281 1285 0 -5.90(-0.46%)
Sep 22, 2009 1294 1310 1270 1291 0 +2.71(+0.21%)
Sep 21, 2009 1299 1305 1267 1289 0 -18.50(-1.42%)
Sep 18, 2009 1317 1325 1298 1307 0 -4.41(-0.34%)
Sep 17, 2009 1317 1328 1301 1312 0 -9.32(-0.71%)
Sep 16, 2009 1323 1329 1303 1321 0 +4.26(+0.32%)
Sep 15, 2009 1324 1328 1304 1317 0 -7.63(-0.58%)
Sep 14, 2009 1292 1352 1279 1324 0 +25.28(+1.95%)
Sep 11, 2009 1261 1307 1252 1299 0 +43.44(+3.46%)
Sep 10, 2009 1221 1260 1210 1256 0 +37.15(+3.05%)
Sep 09, 2009 1189 1225 1186 1218 0 +28.64(+2.41%)
Sep 08, 2009 1171 1197 1164 1190 0 +32.75(+2.83%)
Sep 04, 2009 1157 1157 1157 0 +18.67(+1.64%)
Sep 03, 2009 1129 1138 1118 1138 0 +11.02(+0.98%)
Sep 02, 2009 1117 1133 1113 1127 0 +9.76(+0.87%)
Sep 01, 2009 1103 1131 1096 1118 0 +12.86(+1.16%)
Aug 31, 2009 1106 1117 1100 1105 0 -0.27(-0.02%)
Aug 28, 2009 1134 1137 1101 1105 0 -24.46(-2.17%)
Aug 27, 2009 1138 1142 1104 1129 0 -10.22(-0.90%)
Aug 26, 2009 1144 1155 1124 1140 0 -11.88(-1.03%)
Aug 25, 2009 1159 1170 1142 1152 0 -8.21(-0.71%)
Aug 24, 2009 1137 1169 1134 1160 0 +26.03(+2.30%)
Aug 21, 2009 1115 1149 1109 1134 0 +27.72(+2.51%)
Aug 20, 2009 1084 1106 1071 1106 0 +18.53(+1.70%)
Aug 19, 2009 1075 1096 1072 1087 0 +4.44(+0.41%)
Aug 18, 2009 1078 1091 1052 1083 0 +10.57(+0.99%)
Aug 17, 2009 1071 1086 1061 1072 0 -14.75(-1.36%)
Aug 14, 2009 1110 1118 1073 1087 0 -29.16(-2.61%)
Aug 13, 2009 1133 1141 1100 1116 0 -9.83(-0.87%)
Aug 12, 2009 1112 1143 1103 1126 0 +10.55(+0.95%)
Aug 11, 2009 1122 1140 1104 1116 0 -6.24(-0.56%)
Aug 10, 2009 1121 1143 1105 1122 0 +8.14(+0.73%)
Aug 07, 2009 1118 1143 1108 1114 0 +13.35(+1.21%)
Aug 06, 2009 1136 1148 1100 1100 0 -28.73(-2.54%)
Aug 05, 2009 1190 1195 1119 1129 0 -68.08(-5.69%)
Aug 04, 2009 1161 1219 1157 1197 0 +34.72(+2.99%)
Aug 03, 2009 1165 1172 1130 1162 0 +6.36(+0.55%)
Jul 31, 2009 1181 1193 1141 1156 0 -27.76(-2.34%)
Jul 30, 2009 1167 1204 1156 1184 0 +26.76(+2.31%)
Jul 29, 2009 1156 1176 1143 1157 0 -4.22(-0.36%)
Jul 28, 2009 1143 1175 1138 1161 0 +10.77(+0.94%)
Jul 27, 2009 1168 1173 1140 1151 0 -11.51(-0.99%)
Jul 24, 2009 1163 1188 1145 1162 0 -6.44(-0.55%)
Jul 23, 2009 1149 1188 1130 1169 0 +23.11(+2.02%)
Jul 22, 2009 1148 1167 1140 1145 0 -4.78(-0.42%)
Jul 21, 2009 1169 1181 1129 1150 0 +81.25(+7.60%)
Jun 26, 2009 1057 1074 1048 1069 0 +13.75(+1.30%)
Jun 25, 2009 1054 1067 1043 1055 0 +49.62(+4.93%)
Jun 24, 2009 1022 1029 1001 1006 0 -8.62(-0.85%)
Jun 23, 2009 1005 1032 985.49 1014 0 -17.36(-1.68%)
Jun 22, 2009 1070 1092 1031 1032 0 -44.78(-4.16%)
Jun 19, 2009 1087 1105 1061 1076 0 +4.72(+0.44%)
Jun 18, 2009 1045 1085 1035 1072 0 +25.02(+2.39%)
Jun 17, 2009 1064 1072 1040 1047 0 -0.72(-0.07%)
Jun 16, 2009 1180 1192 1030 1047 0 -127.40(-10.85%)
Jun 15, 2009 1198 1209 1162 1175 0 -31.51(-2.61%)
Jun 12, 2009 1235 1240 1186 1206 0 -35.33(-2.85%)
Jun 11, 2009 1235 1289 1227 1242 0 +5.83(+0.47%)
Jun 10, 2009 1250 1271 1204 1236 0 -11.51(-0.92%)
Jun 09, 2009 1252 1275 1224 1247 0 +39.42(+3.26%)
Jun 08, 2009 1200 1214 1181 1208 0 -15.09(-1.23%)
Jun 05, 2009 1227 1238 1203 1223 0 +4.01(+0.33%)
Jun 04, 2009 1200 1222 1174 1219 0 +25.88(+2.17%)
Jun 03, 2009 1208 1219 1178 1193 0 -19.82(-1.63%)
Jun 02, 2009 1210 1229 1183 1213 0 -0.58(-0.05%)
Jun 01, 2009 1207 1250 1206 1213 0 +28.20(+2.38%)
May 29, 2009 1133 1185 1127 1185 0 +53.16(+4.70%)
May 28, 2009 1137 1151 1099 1132 0 +1.18(+0.10%)
May 27, 2009 1124 1148 1114 1131 0 -2.91(-0.26%)
May 26, 2009 1076 1139 1071 1134 0 +40.97(+3.75%)
May 25, 2009 1104 1115 1035 1093 0 +0.00(+0.00%)
May 22, 2009 1104 1115 1035 1093 0 +4.89(+0.45%)
May 21, 2009 1094 1110 1073 1088 0 -10.36(-0.94%)
May 20, 2009 1110 1140 1098 1098 0 -4.78(-0.43%)
May 19, 2009 1130 1140 1095 1103 0 -36.35(-3.19%)
May 18, 2009 1103 1142 1082 1139 0 +43.98(+4.01%)
May 15, 2009 1088 1114 1077 1095 0 +2.67(+0.24%)
May 14, 2009 1063 1107 1053 1093 0 +32.69(+3.08%)
May 13, 2009 1074 1085 1050 1060 0 -28.73(-2.64%)
May 12, 2009 1080 1095 1064 1089 0 +14.15(+1.32%)
May 11, 2009 1082 1091 1059 1075 0 -25.32(-2.30%)
May 08, 2009 1048 1101 1041 1100 0 +63.67(+6.14%)
May 07, 2009 1045 1047 1017 1036 0 +5.07(+0.49%)
May 06, 2009 1003 1036 993.28 1031 0 +38.97(+3.93%)
May 05, 2009 980.99 999.98 965.98 992.26 0 +14.18(+1.45%)
May 04, 2009 933.17 979.74 911.62 978.08 0 +54.69(+5.92%)
May 01, 2009 954.40 958.86 916.85 923.39 0 -31.43(-3.29%)
Apr 30, 2009 989.65 994.00 951.62 954.82 0 -25.08(-2.56%)
Apr 29, 2009 963.99 1001 940.17 979.90 0 +23.31(+2.44%)
Apr 28, 2009 915.84 972.48 907.62 956.59 0 +37.81(+4.12%)
Apr 27, 2009 946.17 968.87 894.59 918.78 0 -41.55(-4.33%)
Apr 24, 2009 967.21 978.24 952.07 960.33 0 +1.50(+0.16%)
Apr 23, 2009 978.27 989.03 943.96 958.83 0 -19.20(-1.96%)
Apr 22, 2009 976.08 1010 966.71 978.03 0 -2.54(-0.26%)
Apr 21, 2009 970.18 991.20 947.19 980.57 0 +7.93(+0.82%)
Apr 20, 2009 993.15 1000 969.22 972.64 0 -34.13(-3.39%)
Apr 17, 2009 991.38 1015 975.92 1007 0 +17.95(+1.82%)
Apr 16, 2009 986.47 997.79 953.89 988.82 0 +11.43(+1.17%)
Apr 15, 2009 941.71 983.42 938.72 977.39 0 +27.61(+2.91%)
Apr 14, 2009 1001 1007 944.97 949.77 0 -62.18(-6.14%)
Apr 13, 2009 1012 1029 989.65 1012 0 -11.11(-1.09%)
Apr 10, 2009 1012 1024 985.79 1023 0 +0.00(+0.00%)
Apr 09, 2009 1012 1024 985.79 1023 0 +32.71(+3.30%)
Apr 08, 2009 992.72 1008 975.74 990.35 0 -3.93(-0.39%)
Apr 07, 2009 976.80 1019 967.99 994.27 0 +9.06(+0.92%)
Apr 06, 2009 1011 1019 972.45 985.21 0 -34.02(-3.34%)
Apr 03, 2009 1011 1025 999.42 1019 0 +7.74(+0.77%)
Apr 02, 2009 1008 1038 989.38 1011 0 +16.47(+1.66%)
Apr 01, 2009 945.74 1003 935.38 995.02 0 +37.87(+3.96%)
Mar 31, 2009 988.15 993.11 949.88 957.14 0 -19.79(-2.03%)
Mar 30, 2009 990.28 998.56 947.50 976.93 0 -16.93(-1.70%)
Mar 27, 2009 1017 1033 993.04 993.86 0 -39.45(-3.82%)
Mar 26, 2009 1034 1040 1007 1033 0 +7.99(+0.78%)
Mar 25, 2009 1001 1038 992.82 1025 0 +33.41(+3.37%)
Mar 24, 2009 1012 1024 987.27 991.91 0 -28.69(-2.81%)
Mar 23, 2009 988.82 1025 985.61 1021 0 +36.73(+3.73%)
Mar 20, 2009 977.34 1003 965.56 983.88 0 +5.17(+0.53%)
Mar 19, 2009 994.16 1002 964.49 978.71 0 -7.70(-0.78%)
Mar 18, 2009 976.16 1007 944.22 986.41 0 +10.84(+1.11%)
Mar 17, 2009 927.39 983.02 917.09 975.57 0 +48.87(+5.27%)
Mar 16, 2009 918.75 947.85 902.64 926.70 0 +18.21(+2.00%)
Mar 13, 2009 869.52 919.98 853.02 908.49 0 +41.88(+4.83%)
Mar 12, 2009 837.32 876.01 824.98 866.61 0 +25.69(+3.05%)
Mar 11, 2009 841.99 861.11 835.82 840.92 0 -2.40(-0.29%)
Mar 10, 2009 842.68 863.43 816.33 843.33 0 +16.00(+1.93%)
Mar 09, 2009 819.10 847.51 812.56 827.33 0 +7.02(+0.86%)
Mar 06, 2009 812.83 834.49 792.45 820.31 0 +7.10(+0.87%)
Mar 05, 2009 836.92 848.34 802.61 813.21 0 -38.25(-4.49%)
Mar 04, 2009 853.63 883.20 825.89 851.45 0 +14.48(+1.73%)
Mar 03, 2009 850.97 874.68 815.93 836.97 0 -6.95(-0.82%)
Mar 02, 2009 893.88 905.47 840.58 843.92 0 -56.56(-6.28%)
Feb 27, 2009 880.45 920.61 867.42 900.48 0 +10.12(+1.14%)
Feb 26, 2009 905.26 927.56 884.89 890.36 0 -7.00(-0.78%)
Feb 25, 2009 927.86 940.56 877.54 897.36 0 -35.22(-3.78%)
Feb 24, 2009 952.11 963.94 911.67 932.58 0 +3.73(+0.40%)
Feb 23, 2009 971.32 990.89 926.13 928.85 0 -35.34(-3.66%)
Feb 20, 2009 944.97 986.73 923.31 964.19 0 +3.57(+0.37%)
Feb 19, 2009 967.13 983.10 947.05 960.62 0 -0.27(-0.03%)
Feb 18, 2009 977.02 993.82 938.11 960.88 0 -10.13(-1.04%)
Feb 17, 2009 959.24 998.41 932.75 971.02 0 -12.10(-1.23%)
Feb 16, 2009 1011 1012 968.42 983.11 0 +0.00(+0.00%)
Feb 13, 2009 1011 1012 968.42 983.11 0 -22.99(-2.28%)
Feb 12, 2009 975.21 1013 958.92 1006 0 +22.53(+2.29%)
Feb 11, 2009 968.53 1000 958.86 983.57 0 +17.70(+1.83%)
Feb 10, 2009 989.87 1030 963.09 965.86 0 -31.46(-3.15%)
Feb 09, 2009 985.49 1008 942.41 997.32 0 +17.12(+1.75%)
Feb 06, 2009 873.46 986.61 865.55 980.20 0 +117.99(+13.68%)
Feb 05, 2009 864.32 893.70 846.35 862.21 0 -16.13(-1.84%)
Feb 04, 2009 909.40 918.96 871.40 878.34 0 -29.03(-3.20%)
Feb 03, 2009 905.13 922.75 884.91 907.37 0 +13.09(+1.46%)
Feb 02, 2009 846.19 904.43 833.93 894.28 0 +42.22(+4.95%)
Jan 30, 2009 889.88 907.93 826.72 852.07 0 -38.14(-4.28%)
Jan 29, 2009 919.45 926.15 871.33 890.21 0 -37.36(-4.03%)
Jan 28, 2009 907.51 936.77 899.22 927.56 0 +28.49(+3.17%)
Jan 27, 2009 894.32 919.45 891.54 899.07 0 +4.32(+0.48%)
Jan 26, 2009 891.83 919.79 876.93 894.75 0 -0.45(-0.05%)
Jan 23, 2009 870.36 913.31 862.09 895.20 0 +4.30(+0.48%)
Jan 22, 2009 865.45 898.08 852.84 890.90 0 +10.44(+1.19%)
Jan 21, 2009 867.38 887.13 846.14 880.46 0 +20.48(+2.38%)
Jan 20, 2009 884.81 891.20 855.36 859.98 0 -30.68(-3.44%)
Jan 19, 2009 900.09 900.09 861.02 890.66 0 +0.00(+0.00%)
Jan 16, 2009 900.09 900.09 861.02 890.66 0 +0.96(+0.11%)
Jan 15, 2009 871.41 898.96 840.37 889.70 0 +14.87(+1.70%)
Jan 14, 2009 865.50 893.95 850.42 874.83 0 -8.28(-0.94%)
Jan 13, 2009 868.09 897.63 861.90 883.10 0 +11.80(+1.35%)
Jan 12, 2009 888.04 905.85 864.46 871.30 0 -17.62(-1.98%)
Jan 09, 2009 909.40 910.23 881.18 888.92 0 -18.77(-2.07%)
Jan 08, 2009 903.50 925.56 887.00 907.69 0 +0.13(+0.01%)
Jan 07, 2009 918.80 929.70 877.09 907.56 0 -20.85(-2.25%)
Jan 06, 2009 934.90 949.38 913.51 928.41 0 +2.06(+0.22%)
Jan 05, 2009 900.74 931.03 882.53 926.35 0 +25.77(+2.86%)
Jan 02, 2009 884.85 918.66 862.92 900.58 0 +18.99(+2.15%)
Jan 01, 2009 882.64 904.93 843.70 881.59 0 +0.00(+0.00%)
Dec 31, 2008 882.64 904.93 843.70 881.59 0 +2.37(+0.27%)
Dec 30, 2008 887.98 902.29 855.61 879.22 0 -2.89(-0.33%)
Dec 29, 2008 916.67 921.64 850.09 882.11 0 -39.69(-4.31%)
Dec 26, 2008 915.63 933.68 897.31 921.80 0 +13.60(+1.50%)
Dec 25, 2008 908.29 933.25 895.90 908.21 0 +0.00(+0.00%)
Dec 24, 2008 908.29 933.25 895.90 908.21 0 -2.22(-0.24%)
Dec 23, 2008 930.78 950.83 892.16 910.43 0 -10.98(-1.19%)
Dec 22, 2008 925.43 935.90 883.91 921.41 0 -12.18(-1.30%)
Dec 19, 2008 946.49 975.48 926.96 933.58 0 +13.38(+1.45%)
Dec 18, 2008 914.94 945.28 896.28 920.21 0 +17.04(+1.89%)
Dec 17, 2008 900.47 924.96 884.71 903.17 0 -5.92(-0.65%)
Dec 16, 2008 896.60 919.96 851.92 909.09 0 +29.10(+3.31%)
Dec 15, 2008 887.92 913.85 838.49 879.99 0 -9.29(-1.04%)
Dec 12, 2008 864.73 915.35 841.53 889.28 0 +1.93(+0.22%)
Dec 11, 2008 904.90 936.40 883.29 887.36 0 -32.18(-3.50%)
Dec 10, 2008 884.84 929.36 878.64 919.53 0 +39.47(+4.49%)
Dec 09, 2008 883.48 939.82 868.17 880.06 0 -13.99(-1.57%)
Dec 08, 2008 900.54 920.38 865.80 894.05 0 +20.05(+2.29%)
Dec 05, 2008 839.20 889.35 814.14 874.00 0 +23.83(+2.80%)
Dec 04, 2008 856.45 894.45 823.71 850.17 0 -20.33(-2.33%)
Dec 03, 2008 860.27 892.18 838.93 870.50 0 +6.57(+0.76%)
Dec 02, 2008 847.13 883.06 829.72 863.93 0 +34.51(+4.16%)
Dec 01, 2008 922.35 928.97 826.51 829.42 0 -110.28(-11.74%)
Nov 28, 2008 933.64 951.88 903.68 939.70 0 -7.88(-0.83%)
Nov 27, 2008 910.13 952.55 902.86 947.59 0 +0.00(+0.00%)
Nov 26, 2008 910.13 952.55 902.86 947.59 0 +20.82(+2.25%)
Nov 25, 2008 901.79 930.34 884.97 926.76 0 +33.99(+3.81%)
Nov 24, 2008 915.58 921.56 865.37 892.77 0 -20.99(-2.30%)
Nov 21, 2008 889.43 915.63 826.33 913.76 0 +45.29(+5.22%)
Nov 20, 2008 904.36 959.43 866.33 868.47 0 -51.52(-5.60%)
Nov 19, 2008 989.19 1023 916.04 919.99 0 -79.64(-7.97%)
Nov 18, 2008 1038 1050 957.46 999.63 0 -37.68(-3.63%)
Nov 17, 2008 1035 1077 1004 1037 0 -4.59(-0.44%)
Nov 14, 2008 1055 1104 1033 1042 0 -58.49(-5.32%)
Nov 13, 2008 1001 1102 977.67 1100 0 +117.09(+11.91%)
Nov 12, 2008 1009 1020 973.77 983.30 0 -39.50(-3.86%)
Nov 11, 2008 1031 1059 998.23 1023 0 -22.40(-2.14%)
Nov 10, 2008 1087 1087 1019 1045 0 -32.00(-2.97%)
Nov 07, 2008 1109 1117 1053 1077 0 -28.63(-2.59%)
Nov 06, 2008 1072 1142 1064 1106 0 +38.77(+3.63%)
Nov 05, 2008 1086 1108 1053 1067 0 -28.76(-2.62%)
Nov 04, 2008 1138 1149 1080 1096 0 -15.17(-1.37%)
Nov 03, 2008 1101 1171 1096 1111 0 -11.40(-1.02%)
Oct 31, 2008 1098 1149 1082 1122 0 +14.07(+1.27%)
Oct 30, 2008 1057 1112 1047 1108 0 +65.13(+6.24%)
Oct 29, 2008 1054 1074 1017 1043 0 -7.77(-0.74%)
Oct 28, 2008 1029 1053 971.37 1051 0 +40.94(+4.05%)
Oct 27, 2008 1046 1083 1010 1010 0 -55.89(-5.24%)
Oct 24, 2008 1020 1104 1006 1066 0 -20.94(-1.93%)
Oct 23, 2008 1101 1116 1028 1087 0 -4.19(-0.38%)
Oct 22, 2008 1071 1125 1060 1091 0 -15.01(-1.36%)
Oct 21, 2008 1105 1139 1077 1106 0 -14.78(-1.32%)
Oct 20, 2008 1111 1130 1083 1121 0 +27.67(+2.53%)
Oct 17, 2008 1102 1168 1091 1093 0 -37.12(-3.28%)
Oct 16, 2008 1074 1134 1034 1130 0 +63.18(+5.92%)
Oct 15, 2008 1132 1161 1064 1067 0 -96.07(-8.26%)
Oct 14, 2008 1195 1200 1116 1163 0 -0.85(-0.07%)
Oct 13, 2008 1108 1166 1086 1164 0 +96.25(+9.01%)
Oct 10, 2008 1039 1126 963.71 1068 0 -9.84(-0.91%)
Oct 09, 2008 1207 1213 1072 1078 0 -125.95(-10.46%)
Oct 08, 2008 1241 1269 1189 1204 0 -63.56(-5.02%)
Oct 07, 2008 1286 1324 1263 1267 0 -8.90(-0.70%)
Oct 06, 2008 1315 1354 1241 1276 0 -65.00(-4.85%)
Oct 03, 2008 1407 1418 1338 1341 0 -51.04(-3.67%)
Oct 02, 2008 1448 1466 1382 1392 0 -64.02(-4.40%)
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