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 29, 2016 2282 2318 2274 2314 0 +55.34(+2.45%)
Jan 28, 2016 2234 2270 2222 2259 0 +32.72(+1.47%)
Jan 27, 2016 2225 2263 2212 2226 0 +7.29(+0.33%)
Jan 26, 2016 2202 2240 2194 2219 0 +28.96(+1.32%)
Jan 25, 2016 2194 2215 2185 2190 0 +1.50(+0.07%)
Jan 22, 2016 2185 2199 2166 2188 0 +32.50(+1.51%)
Jan 21, 2016 2145 2169 2124 2156 0 +6.62(+0.31%)
Jan 20, 2016 2159 2176 2109 2149 0 -38.29(-1.75%)
Jan 19, 2016 2185 2203 2169 2188 0 +29.26(+1.36%)
Jan 18, 2016 2154 2158 2154 2158 0 +0.00(+0.00%)
Jan 15, 2016 2153 2188 2141 2158 0 -43.10(-1.96%)
Jan 14, 2016 2193 2218 2181 2201 0 +0.42(+0.02%)
Jan 13, 2016 2242 2251 2195 2201 0 -39.14(-1.75%)
Jan 12, 2016 2252 2258 2223 2240 0 +2.03(+0.09%)
Jan 11, 2016 2224 2253 2212 2238 0 +40.58(+1.85%)
Jan 08, 2016 2213 2232 2192 2198 0 -11.42(-0.52%)
Jan 07, 2016 2209 2245 2199 2209 0 -41.48(-1.84%)
Jan 06, 2016 2224 2265 2217 2250 0 +9.17(+0.41%)
Jan 05, 2016 2205 2247 2203 2241 0 +34.02(+1.54%)
Jan 04, 2016 2217 2227 2184 2207 0 -31.09(-1.39%)
Dec 31, 2015 2238 2238 2238 2238 0 -29.74(-1.31%)
Dec 30, 2015 2275 2283 2263 2268 0 -4.45(-0.20%)
Dec 29, 2015 2266 2280 2257 2273 0 +13.97(+0.62%)
Dec 28, 2015 2251 2266 2234 2259 0 -2.11(-0.09%)
Dec 24, 2015 2261 2261 2261 2261 0 -5.28(-0.23%)
Dec 23, 2015 2241 2269 2235 2266 0 +36.00(+1.61%)
Dec 22, 2015 2222 2242 2200 2230 0 +7.41(+0.33%)
Dec 21, 2015 2233 2240 2200 2223 0 +10.66(+0.48%)
Dec 18, 2015 2234 2244 2204 2212 0 -30.43(-1.36%)
Dec 17, 2015 2248 2265 2229 2242 0 -15.27(-0.68%)
Dec 16, 2015 2227 2264 2216 2258 0 +49.48(+2.24%)
Dec 15, 2015 2225 2236 2202 2208 0 +1.43(+0.06%)
Dec 14, 2015 2184 2213 2169 2207 0 +26.61(+1.22%)
Dec 11, 2015 2191 2206 2172 2180 0 -37.76(-1.70%)
Dec 10, 2015 2229 2236 2208 2218 0 -16.22(-0.73%)
Dec 09, 2015 2257 2270 2222 2234 0 -27.10(-1.20%)
Dec 08, 2015 2263 2270 2246 2261 0 -17.76(-0.78%)
Dec 07, 2015 2288 2295 2270 2279 0 -0.43(-0.02%)
Dec 04, 2015 2248 2288 2241 2279 0 +35.24(+1.57%)
Dec 03, 2015 2271 2282 2234 2244 0 -29.92(-1.32%)
Dec 02, 2015 2279 2295 2267 2274 0 -11.48(-0.50%)
Dec 01, 2015 2273 2290 2262 2285 0 +16.35(+0.72%)
Nov 30, 2015 2294 2305 2265 2269 0 -16.97(-0.74%)
Nov 27, 2015 2284 2296 2279 2286 0 +6.32(+0.28%)
Nov 26, 2015 2280 2280 2280 2280 0 -1.35(-0.06%)
Nov 25, 2015 2287 2289 2274 2281 0 +2.61(+0.11%)
Nov 24, 2015 2271 2287 2260 2279 0 -3.46(-0.15%)
Nov 23, 2015 2282 2286 2279 2282 0 +6.54(+0.29%)
Nov 20, 2015 2291 2310 2274 2275 0 -12.09(-0.53%)
Nov 19, 2015 2285 2305 2280 2288 0 +19.26(+0.85%)
Nov 18, 2015 2257 2272 2246 2268 0 +18.10(+0.80%)
Nov 17, 2015 2255 2265 2242 2250 0 +4.69(+0.21%)
Nov 16, 2015 2220 2249 2218 2245 0 +28.35(+1.28%)
Nov 13, 2015 2220 2235 2211 2217 0 -11.49(-0.52%)
Nov 12, 2015 2237 2249 2222 2229 0 -17.07(-0.76%)
Nov 11, 2015 2241 2262 2238 2246 0 +17.71(+0.79%)
Nov 10, 2015 2226 2242 2219 2228 0 -3.33(-0.15%)
Nov 09, 2015 2222 2241 2215 2231 0 -5.19(-0.23%)
Nov 06, 2015 2260 2265 2217 2237 0 -47.52(-2.08%)
Nov 05, 2015 2291 2299 2271 2284 0 +1.75(+0.08%)
Nov 04, 2015 2289 2297 2275 2282 0 -1.03(-0.05%)
Nov 03, 2015 2315 2332 2268 2283 0 -49.86(-2.14%)
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.