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, 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%)
May 01, 2015 1127 1137 1112 1121 0 +1.59(+0.14%)
Apr 30, 2015 1128 1144 1111 1120 0 -8.86(-0.79%)
Apr 29, 2015 1144 1154 1126 1129 0 -20.31(-1.77%)
Apr 28, 2015 1146 1162 1131 1149 0 +8.65(+0.76%)
Apr 27, 2015 1148 1158 1136 1140 0 -8.69(-0.76%)
Apr 24, 2015 1149 1161 1139 1149 0 +2.71(+0.24%)
Apr 23, 2015 1146 1159 1141 1146 0 +1.29(+0.11%)
Apr 22, 2015 1140 1151 1132 1145 0 +4.82(+0.42%)
Apr 21, 2015 1144 1149 1128 1140 0 +3.23(+0.28%)
Apr 20, 2015 1140 1156 1133 1137 0 +6.92(+0.61%)
Apr 17, 2015 1121 1138 1117 1130 0 +2.54(+0.23%)
Apr 16, 2015 1125 1139 1114 1127 0 +6.67(+0.60%)
Apr 15, 2015 1128 1147 1110 1121 0 -5.51(-0.49%)
Apr 14, 2015 1131 1135 1119 1126 0 -3.75(-0.33%)
Apr 13, 2015 1125 1134 1111 1130 0 +7.01(+0.62%)
Apr 10, 2015 1117 1138 1104 1123 0 +3.75(+0.34%)
Apr 09, 2015 1115 1129 1095 1119 0 +5.98(+0.54%)
Apr 08, 2015 1118 1126 1103 1113 0 -7.02(-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 -10.16(-0.93%)
Mar 25, 2015 1104 1114 1083 1087 0 -13.46(-1.22%)
Mar 24, 2015 1093 1109 1086 1101 0 +10.10(+0.93%)
Mar 23, 2015 1071 1102 1070 1090 0 +21.26(+1.99%)
Mar 20, 2015 1055 1072 1047 1069 0 +21.82(+2.08%)
Mar 19, 2015 1054 1065 1042 1047 0 -4.49(-0.43%)
Mar 18, 2015 1059 1063 1031 1052 0 -8.17(-0.77%)
Mar 17, 2015 1046 1062 1035 1060 0 +10.71(+1.02%)
Mar 16, 2015 1063 1064 1036 1049 0 -12.96(-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 +4.58(+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 -6.19(-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 -10.41(-0.98%)
Feb 09, 2015 1102 1116 1053 1064 0 -37.13(-3.37%)
Feb 06, 2015 1077 1106 1069 1101 0 +22.21(+2.06%)
Feb 05, 2015 1043 1085 1035 1079 0 +35.41(+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%)
Feb 02, 2015 950.64 986.83 943.89 983.90 0 +34.08(+3.59%)
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 960.30 979.32 951.66 974.68 0 +22.72(+2.39%)
Jan 21, 2015 957.47 970.20 944.09 951.96 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 965.98 976.56 955.48 964.95 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(-0.16%)
Jan 05, 2015 1019 1021 984.13 997.85 0 -27.63(-2.69%)
Jan 02, 2015 1078 1083 1011 1025 0 -49.83(-4.63%)
Dec 31, 2014 1075 1075 1075 1075 0 +19.80(+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 +17.29(+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 +8.08(+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%)
Dec 01, 2014 1007 1015 989.30 997.54 0 -10.71(-1.06%)
Nov 28, 2014 1028 1035 1008 1008 0 -17.25(-1.68%)
Nov 26, 2014 1026 1026 1026 1026 0 +2.19(+0.21%)
Nov 25, 2014 1021 1033 1008 1023 0 +5.77(+0.57%)
Nov 24, 2014 1029 1034 1013 1018 0 -3.05(-0.30%)
Nov 21, 2014 1006 1032 1002 1021 0 +25.98(+2.61%)
Nov 20, 2014 978.77 997.57 974.34 994.61 0 +12.87(+1.31%)
Nov 19, 2014 992.84 992.84 979.25 981.74 0 -11.49(-1.16%)
Nov 18, 2014 992.93 997.92 981.61 993.23 0 +2.19(+0.22%)
Nov 17, 2014 998.61 1009 979.46 991.04 0 -10.15(-1.01%)
Nov 14, 2014 1018 1018 995.27 1001 0 -16.48(-1.62%)
Nov 13, 2014 1029 1042 999.55 1018 0 -11.61(-1.13%)
Nov 12, 2014 1029 1039 1021 1029 0 -0.86(-0.08%)
Nov 11, 2014 1057 1058 1019 1030 0 -26.25(-2.48%)
Nov 10, 2014 1064 1068 1014 1056 0 -8.65(-0.81%)
Nov 07, 2014 1106 1119 1054 1065 0 -54.04(-4.83%)
Nov 06, 2014 1129 1132 1115 1119 0 -9.77(-0.87%)
Nov 05, 2014 1144 1151 1093 1129 0 -10.03(-0.88%)
Nov 04, 2014 1145 1158 1135 1139 0 -7.87(-0.69%)
Nov 03, 2014 1119 1159 1117 1147 0 +23.49(+2.09%)
Oct 31, 2014 1105 1132 1099 1123 0 +32.88(+3.02%)
Oct 30, 2014 1089 1100 1081 1090 0 -14.03(-1.27%)
Oct 28, 2014 1084 1107 1077 1104 0 +13.81(+1.27%)
Oct 27, 2014 1095 1102 1082 1091 0 -5.81(-0.53%)
Oct 24, 2014 1093 1104 1081 1096 0 +6.11(+0.56%)
Oct 23, 2014 1099 1103 1086 1090 0 -12.65(-1.15%)
Oct 21, 2014 1096 1108 1086 1103 0 +10.11(+0.93%)
Oct 20, 2014 1076 1095 1072 1093 0 +15.67(+1.45%)
Oct 17, 2014 1077 1077 1069 1077 0 -21.26(-1.94%)
Oct 16, 2014 1069 1105 1051 1098 0 +14.37(+1.33%)
Oct 15, 2014 1081 1099 1065 1084 0 -15.31(-1.39%)
Oct 14, 2014 1099 1118 1089 1099 0 +5.93(+0.54%)
Oct 13, 2014 1082 1109 1081 1093 0 +12.04(+1.11%)
Oct 10, 2014 1058 1096 1058 1081 0 +17.73(+1.67%)
Oct 09, 2014 1107 1116 1052 1064 0 -57.39(-5.12%)
Oct 08, 2014 1103 1123 1090 1121 0 +17.85(+1.62%)
Oct 07, 2014 1115 1128 1094 1103 0 -13.81(-1.24%)
Oct 06, 2014 1119 1128 1110 1117 0 -2.28(-0.20%)
Oct 03, 2014 1137 1137 1118 1119 0 -8.65(-0.77%)
Oct 02, 2014 1102 1130 1102 1128 0 +23.41(+2.12%)
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