Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2016 1500 1505 1490 1494 0 -8.94(-0.59%)
Aug 30, 2016 1506 1509 1499 1503 0 -2.73(-0.18%)
Aug 29, 2016 1511 1518 1504 1506 0 -2.48(-0.16%)
Aug 26, 2016 1521 1521 1500 1508 0 -9.44(-0.62%)
Aug 25, 2016 1511 1519 1502 1518 0 +5.22(+0.35%)
Aug 24, 2016 1501 1516 1498 1512 0 -1.74(-0.11%)
Aug 23, 2016 1516 1520 1509 1514 0 +6.21(+0.41%)
Aug 22, 2016 1493 1508 1487 1508 0 +17.13(+1.15%)
Aug 19, 2016 1495 1499 1486 1491 0 -3.73(-0.25%)
Aug 18, 2016 1491 1497 1485 1495 0 +5.96(+0.40%)
Aug 17, 2016 1479 1493 1479 1489 0 +6.21(+0.42%)
Aug 16, 2016 1477 1495 1473 1482 0 -0.99(-0.07%)
Aug 15, 2016 1497 1507 1480 1483 0 -13.91(-0.93%)
Aug 12, 2016 1504 1505 1495 1497 0 -6.70(-0.45%)
Aug 11, 2016 1513 1522 1500 1504 0 -3.23(-0.21%)
Aug 10, 2016 1501 1512 1497 1507 0 +5.96(+0.40%)
Aug 09, 2016 1498 1511 1491 1501 0 +2.48(+0.17%)
Aug 08, 2016 1511 1515 1491 1499 0 -13.16(-0.87%)
Aug 05, 2016 1440 1532 1440 1512 0 +75.98(+5.29%)
Aug 04, 2016 1452 1464 1428 1436 0 -19.12(-1.31%)
Aug 03, 2016 1476 1476 1440 1455 0 -22.09(-1.50%)
Aug 02, 2016 1484 1489 1472 1477 0 -1.00(-0.07%)
Aug 01, 2016 1473 1487 1468 1478 0 +5.47(+0.37%)
Jul 29, 2016 1458 1482 1453 1473 0 +23.83(+1.64%)
Jul 28, 2016 1452 1459 1449 1449 0 -2.98(-0.21%)
Jul 27, 2016 1463 1463 1445 1452 0 -2.73(-0.19%)
Jul 26, 2016 1478 1478 1452 1455 0 -17.88(-1.21%)
Jul 25, 2016 1476 1478 1459 1472 0 +0.50(+0.03%)
Jul 22, 2016 1476 1482 1470 1472 0 -4.97(-0.34%)
Jul 21, 2016 1490 1490 1471 1477 0 -8.69(-0.58%)
Jul 20, 2016 1503 1503 1485 1486 0 -11.42(-0.76%)
Jul 19, 2016 1499 1501 1489 1497 0 -3.72(-0.25%)
Jul 18, 2016 1490 1504 1490 1501 0 +9.93(+0.67%)
Jul 15, 2016 1502 1505 1482 1491 0 -3.23(-0.22%)
Jul 14, 2016 1498 1504 1494 1494 0 +2.24(+0.15%)
Jul 13, 2016 1491 1497 1482 1492 0 +5.46(+0.37%)
Jul 12, 2016 1455 1491 1446 1486 0 +34.76(+2.39%)
Jul 11, 2016 1444 1452 1432 1452 0 +7.70(+0.53%)
Jul 08, 2016 1444 1450 1418 1444 0 +22.35(+1.57%)
Jul 07, 2016 1425 1431 1417 1422 0 -13.16(-0.92%)
Jul 06, 2016 1435 1435 1435 1435 0 +18.37(+1.30%)
Jul 05, 2016 1411 1423 1397 1416 0 +7.45(+0.53%)
Jul 01, 2016 1409 1409 1409 1409 0 -24.83(-1.73%)
Jun 30, 2016 1380 1434 1380 1434 0 +51.89(+3.76%)
Jun 29, 2016 1383 1389 1369 1382 0 +4.97(+0.36%)
Jun 28, 2016 1379 1384 1365 1377 0 +6.46(+0.47%)
Jun 27, 2016 1365 1373 1350 1370 0 +0.49(+0.04%)
Jun 24, 2016 1344 1376 1341 1370 0 -8.19(-0.59%)
Jun 23, 2016 1382 1382 1369 1378 0 +15.89(+1.17%)
Jun 22, 2016 1362 1378 1361 1362 0 +2.48(+0.18%)
Jun 21, 2016 1367 1367 1352 1360 0 -5.46(-0.40%)
Jun 20, 2016 1374 1387 1360 1365 0 +8.44(+0.62%)
Jun 17, 2016 1382 1382 1350 1357 0 -22.84(-1.66%)
Jun 16, 2016 1368 1385 1362 1380 0 +6.21(+0.45%)
Jun 15, 2016 1376 1390 1371 1373 0 -6.96(-0.50%)
Jun 14, 2016 1365 1381 1357 1380 0 +10.43(+0.76%)
Jun 13, 2016 1371 1387 1364 1370 0 -7.20(-0.52%)
Jun 10, 2016 1374 1383 1363 1377 0 -5.96(-0.43%)
Jun 09, 2016 1377 1387 1343 1383 0 -1.74(-0.13%)
Jun 08, 2016 1370 1391 1370 1385 0 +13.16(+0.96%)
Jun 07, 2016 1392 1392 1367 1372 0 -18.87(-1.36%)
Jun 06, 2016 1380 1397 1371 1390 0 +10.43(+0.76%)
Jun 03, 2016 1378 1384 1371 1380 0 -1.24(-0.09%)
Jun 02, 2016 1387 1387 1370 1381 0 -9.93(-0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.