Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigarettes Sector (CIX: MSECTOR350 )

1,421.07 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 (%)
Jan 31, 2013 1639 1648 1633 1636 0 +1.92(+0.12%)
Jan 30, 2013 1631 1644 1627 1634 0 -4.60(-0.28%)
Jan 29, 2013 1634 1645 1631 1639 0 +10.62(+0.65%)
Jan 28, 2013 1624 1634 1616 1628 0 -1.19(-0.07%)
Jan 25, 2013 1626 1633 1618 1630 0 +7.97(+0.49%)
Jan 24, 2013 1609 1627 1608 1622 0 +20.13(+1.26%)
Jan 23, 2013 1605 1607 1594 1602 0 +402.27(+33.54%)
Jan 22, 2013 1201 1204 1193 1199 0 -405.72(-25.28%)
Jan 21, 2013 1601 1609 1593 1605 0 -0.49(-0.03%)
Jan 18, 2013 1602 1609 1591 1606 0 -57.05(-3.43%)
Jan 17, 2013 1658 1667 1650 1663 0 -28.77(-1.70%)
Jan 16, 2013 1697 1702 1689 1691 0 -54.07(-3.10%)
Jan 15, 2013 1745 1752 1741 1745 0 -0.21(-0.01%)
Jan 14, 2013 1744 1754 1739 1746 0 +0.01(+0.00%)
Jan 12, 2013 1738 1750 1731 1746 0 +0.00(+0.00%)
Jan 11, 2013 1738 1750 1731 1746 0 +0.85(+0.05%)
Jan 10, 2013 1737 1748 1730 1745 0 +23.20(+1.35%)
Jan 09, 2013 1729 1733 1716 1722 0 -5.75(-0.33%)
Jan 08, 2013 1734 1738 1720 1727 0 -11.54(-0.66%)
Jan 07, 2013 1748 1754 1733 1739 0 -0.55(-0.03%)
Jan 04, 2013 1740 1748 1732 1739 0 +6.90(+0.40%)
Jan 03, 2013 1739 1742 1727 1732 0 -6.78(-0.39%)
Jan 02, 2013 1725 1740 1711 1739 0 +33.03(+1.94%)
Dec 31, 2012 1706 1706 1706 0 +17.92(+1.06%)
Dec 28, 2012 1693 1703 1687 1688 0 -12.58(-0.74%)
Dec 27, 2012 1703 1709 1686 1701 0 +4.42(+0.26%)
Dec 26, 2012 1628 1712 1689 1696 0 -11.17(-0.65%)
Dec 24, 2012 1708 1708 1708 0 -8.42(-0.49%)
Dec 21, 2012 1723 1730 1703 1716 0 -17.74(-1.02%)
Dec 20, 2012 1727 1736 1719 1734 0 +13.29(+0.77%)
Dec 19, 2012 1741 1746 1718 1721 0 -21.55(-1.24%)
Dec 18, 2012 1764 1765 1730 1742 0 -16.82(-0.96%)
Dec 17, 2012 1767 1773 1752 1759 0 -14.09(-0.79%)
Dec 14, 2012 1779 1783 1768 1773 0 +3.59(+0.20%)
Dec 13, 2012 1767 1777 1760 1769 0 -0.83(-0.05%)
Dec 12, 2012 1771 1784 1763 1770 0 +6.64(+0.38%)
Dec 11, 2012 1782 1787 1758 1764 0 -25.78(-1.44%)
Dec 10, 2012 1795 1804 1787 1789 0 -4.76(-0.27%)
Dec 07, 2012 1784 1797 1780 1794 0 +12.03(+0.68%)
Dec 06, 2012 1790 1796 1774 1782 0 -10.93(-0.61%)
Dec 05, 2012 1801 1807 1788 1793 0 -18.59(-1.03%)
Dec 04, 2012 1812 1821 1802 1812 0 +6.18(+0.34%)
Nov 30, 2012 1793 1809 1788 1805 0 +7.84(+0.44%)
Nov 29, 2012 1798 1808 1791 1798 0 +2.57(+0.14%)
Nov 28, 2012 1785 1798 1774 1795 0 +7.40(+0.41%)
Nov 27, 2012 1792 1799 1784 1788 0 +3.80(+0.21%)
Nov 26, 2012 1783 1790 1776 1784 0 -2.97(-0.17%)
Nov 24, 2012 1702 1787 1769 1787 0 +0.00(+0.00%)
Nov 23, 2012 1702 1787 1769 1787 0 +25.66(+1.46%)
Nov 22, 2012 1760 1765 1748 1761 0 +2.15(+0.12%)
Nov 21, 2012 1689 1763 1748 1759 0 +4.41(+0.25%)
Nov 20, 2012 1745 1758 1735 1755 0 +5.04(+0.29%)
Nov 19, 2012 1710 1751 1709 1750 0 +50.44(+2.97%)
Nov 16, 2012 1678 1701 1671 1699 0 +24.72(+1.48%)
Nov 15, 2012 1672 1683 1659 1674 0 -9.39(-0.56%)
Nov 14, 2012 1711 1717 1679 1684 0 -30.01(-1.75%)
Nov 13, 2012 1708 1726 1703 1714 0 +2.37(+0.14%)
Nov 12, 2012 1725 1730 1707 1711 0 -7.40(-0.43%)
Nov 09, 2012 1714 1731 1702 1719 0 +6.58(+0.38%)
Nov 08, 2012 1719 1733 1706 1712 0 +6.34(+0.37%)
Nov 07, 2012 1724 1729 1697 1706 0 -22.67(-1.31%)
Nov 06, 2012 1727 1737 1721 1729 0 +10.99(+0.64%)
Nov 05, 2012 1711 1721 1700 1718 0 +14.73(+0.87%)
Nov 02, 2012 1722 1727 1700 1703 0 -11.81(-0.69%)
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.