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 (%)
May 31, 2016 1384 1389 1344 1358 0 -21.10(-1.53%)
May 27, 2016 1379 1379 1379 1379 0 -5.96(-0.43%)
May 26, 2016 1415 1424 1382 1385 0 -30.79(-2.17%)
May 25, 2016 1365 1431 1353 1416 0 +45.19(+3.30%)
May 24, 2016 1365 1383 1356 1371 0 +13.66(+1.01%)
May 23, 2016 1350 1361 1338 1357 0 +10.42(+0.77%)
May 20, 2016 1345 1353 1337 1347 0 +3.48(+0.26%)
May 19, 2016 1350 1362 1339 1343 0 -14.40(-1.06%)
May 18, 2016 1350 1373 1339 1358 0 +5.46(+0.40%)
May 17, 2016 1370 1381 1346 1352 0 -25.08(-1.82%)
May 16, 2016 1366 1388 1356 1377 0 +6.71(+0.49%)
May 13, 2016 1384 1390 1369 1371 0 -16.14(-1.16%)
May 12, 2016 1397 1408 1375 1387 0 -9.93(-0.71%)
May 11, 2016 1408 1409 1394 1397 0 -10.93(-0.78%)
May 10, 2016 1381 1409 1380 1408 0 +32.53(+2.37%)
May 09, 2016 1390 1399 1375 1375 0 -14.65(-1.05%)
May 06, 2016 1368 1390 1366 1390 0 +15.14(+1.10%)
May 05, 2016 1368 1390 1359 1375 0 +7.95(+0.58%)
May 04, 2016 1358 1373 1342 1367 0 +0.00(+0.00%)
May 03, 2016 1364 1384 1350 1367 0 -8.69(-0.63%)
May 02, 2016 1357 1386 1348 1375 0 +20.86(+1.54%)
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%)
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.