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, 2018 1666 1680 1631 1643 0 -8.69(-0.53%)
May 30, 2018 1675 1695 1647 1651 0 -12.41(-0.75%)
May 29, 2018 1631 1687 1583 1664 0 +24.83(+1.52%)
May 25, 2018 1639 1639 1639 1639 0 +78.21(+5.01%)
May 24, 2018 1245 1590 1229 1561 0 +357.56(+29.72%)
May 23, 2018 1196 1208 1194 1203 0 +4.96(+0.41%)
May 22, 2018 1212 1227 1193 1198 0 -11.17(-0.92%)
May 21, 2018 1196 1215 1187 1209 0 +16.14(+1.35%)
May 18, 2018 1184 1204 1173 1193 0 +9.93(+0.84%)
May 17, 2018 1189 1203 1179 1183 0 -4.96(-0.42%)
May 16, 2018 1166 1196 1166 1188 0 +22.34(+1.92%)
May 15, 2018 1157 1174 1152 1166 0 +7.45(+0.64%)
May 14, 2018 1155 1170 1155 1158 0 +1.24(+0.11%)
May 11, 2018 1173 1173 1156 1157 0 -16.14(-1.38%)
May 10, 2018 1178 1181 1168 1173 0 -3.72(-0.32%)
May 09, 2018 1191 1202 1167 1177 0 -6.21(-0.52%)
May 08, 2018 1193 1194 1168 1183 0 -9.93(-0.83%)
May 07, 2018 1204 1223 1188 1193 0 -4.97(-0.41%)
May 04, 2018 1177 1206 1177 1198 0 +19.87(+1.69%)
May 03, 2018 1187 1197 1177 1178 0 -8.69(-0.73%)
May 02, 2018 1172 1207 1168 1187 0 -1.24(-0.10%)
May 01, 2018 1165 1193 1161 1188 0 +19.86(+1.70%)
Apr 30, 2018 1194 1199 1166 1168 0 -23.59(-1.98%)
Apr 27, 2018 1189 1199 1187 1192 0 +7.45(+0.63%)
Apr 26, 2018 1191 1191 1166 1184 0 +1.24(+0.10%)
Apr 25, 2018 1177 1188 1168 1183 0 +7.45(+0.63%)
Apr 24, 2018 1168 1179 1155 1176 0 +11.17(+0.96%)
Apr 23, 2018 1174 1174 1160 1165 0 -2.48(-0.21%)
Apr 20, 2018 1192 1196 1155 1167 0 -26.07(-2.19%)
Apr 19, 2018 1233 1233 1191 1193 0 -45.94(-3.71%)
Apr 18, 2018 1295 1295 1238 1239 0 -57.11(-4.41%)
Apr 17, 2018 1271 1300 1263 1296 0 +29.80(+2.35%)
Apr 16, 2018 1248 1271 1240 1266 0 +24.83(+2.00%)
Apr 13, 2018 1240 1245 1224 1242 0 +6.21(+0.50%)
Apr 12, 2018 1253 1253 1235 1235 0 -11.18(-0.90%)
Apr 11, 2018 1248 1264 1243 1246 0 -1.24(-0.10%)
Apr 10, 2018 1246 1255 1238 1248 0 +14.90(+1.21%)
Apr 09, 2018 1238 1250 1232 1233 0 +0.00(+0.00%)
Apr 06, 2018 1222 1245 1219 1233 0 -9.93(-0.80%)
Apr 05, 2018 1254 1259 1232 1243 0 -4.97(-0.40%)
Apr 04, 2018 1215 1249 1210 1248 0 +24.83(+2.03%)
Apr 03, 2018 1201 1232 1197 1223 0 +29.80(+2.50%)
Apr 02, 2018 1202 1209 1192 1193 0 -11.17(-0.93%)
Mar 29, 2018 1204 1204 1204 1204 0 +19.86(+1.68%)
Mar 28, 2018 1155 1189 1155 1184 0 +31.04(+2.69%)
Mar 27, 2018 1156 1173 1145 1153 0 -3.73(-0.32%)
Mar 26, 2018 1167 1168 1148 1157 0 -1.24(-0.11%)
Mar 23, 2018 1173 1187 1152 1158 0 -11.17(-0.96%)
Mar 22, 2018 1165 1192 1151 1170 0 +2.48(+0.21%)
Mar 21, 2018 1177 1191 1165 1167 0 -11.17(-0.95%)
Mar 20, 2018 1191 1203 1166 1178 0 -8.69(-0.73%)
Mar 19, 2018 1189 1192 1161 1187 0 -4.97(-0.42%)
Mar 16, 2018 1223 1223 1189 1192 0 -33.52(-2.74%)
Mar 15, 2018 1246 1261 1215 1225 0 -18.62(-1.50%)
Mar 14, 2018 1266 1273 1240 1244 0 -13.66(-1.09%)
Mar 13, 2018 1261 1268 1240 1258 0 +1.24(+0.10%)
Mar 12, 2018 1264 1273 1249 1256 0 -3.72(-0.30%)
Mar 09, 2018 1258 1263 1250 1260 0 +8.69(+0.69%)
Mar 08, 2018 1245 1261 1232 1251 0 +8.69(+0.70%)
Mar 07, 2018 1243 1243 1242 1243 0 -23.59(-1.86%)
Mar 06, 2018 1232 1269 1223 1266 0 +42.21(+3.45%)
Mar 05, 2018 1218 1233 1212 1224 0 +2.49(+0.20%)
Mar 02, 2018 1199 1224 1199 1222 0 +17.38(+1.44%)
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.