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, 2017 2678 2693 2669 2684 0 +8.68(+0.32%)
Jan 30, 2017 2672 2683 2666 2675 0 -10.80(-0.40%)
Jan 27, 2017 2684 2690 2673 2686 0 +2.56(+0.10%)
Jan 26, 2017 2687 2690 2677 2683 0 +1.82(+0.07%)
Jan 25, 2017 2668 2687 2662 2681 0 +36.14(+1.37%)
Jan 24, 2017 2640 2649 2637 2645 0 +11.88(+0.45%)
Jan 23, 2017 2624 2637 2618 2633 0 +22.86(+0.88%)
Jan 20, 2017 2600 2614 2598 2610 0 +12.83(+0.49%)
Jan 19, 2017 2581 2600 2577 2598 0 +29.86(+1.16%)
Jan 18, 2017 2561 2573 2553 2568 0 +22.24(+0.87%)
Jan 17, 2017 2534 2561 2527 2545 0 +6.21(+0.24%)
Jan 13, 2017 2539 2539 2539 2539 0 +4.63(+0.18%)
Jan 12, 2017 2539 2547 2529 2535 0 +1.12(+0.04%)
Jan 11, 2017 2534 2548 2526 2533 0 +6.74(+0.27%)
Jan 10, 2017 2532 2537 2518 2527 0 -5.62(-0.22%)
Jan 09, 2017 2534 2542 2523 2532 0 +5.88(+0.23%)
Jan 06, 2017 2523 2534 2516 2526 0 +3.48(+0.14%)
Jan 05, 2017 2529 2542 2515 2523 0 +1.17(+0.05%)
Jan 04, 2017 2533 2546 2508 2522 0 -1.65(-0.07%)
Jan 03, 2017 2527 2535 2513 2523 0 +3.28(+0.13%)
Dec 30, 2016 2520 2520 2520 2520 0 -1.84(-0.07%)
Dec 29, 2016 2507 2527 2504 2522 0 +14.70(+0.59%)
Dec 28, 2016 2506 2517 2502 2507 0 -16.31(-0.65%)
Dec 27, 2016 2524 2529 2513 2524 0 +5.83(+0.23%)
Dec 23, 2016 2518 2518 2518 2518 0 +2.50(+0.10%)
Dec 22, 2016 2507 2519 2501 2515 0 +3.46(+0.14%)
Dec 21, 2016 2515 2530 2509 2512 0 -2.54(-0.10%)
Dec 20, 2016 2514 2515 2491 2514 0 -8.92(-0.35%)
Dec 19, 2016 2510 2529 2505 2523 0 +16.70(+0.67%)
Dec 16, 2016 2496 2516 2481 2507 0 +16.94(+0.68%)
Dec 15, 2016 2477 2495 2472 2490 0 +8.80(+0.35%)
Dec 14, 2016 2515 2525 2478 2481 0 -20.18(-0.81%)
Dec 13, 2016 2493 2516 2487 2501 0 +19.55(+0.79%)
Dec 12, 2016 2471 2490 2469 2482 0 +2.33(+0.09%)
Dec 09, 2016 2467 2488 2458 2479 0 +28.57(+1.17%)
Dec 08, 2016 2445 2460 2435 2451 0 -9.68(-0.39%)
Dec 07, 2016 2434 2464 2428 2460 0 +25.35(+1.04%)
Dec 06, 2016 2422 2440 2413 2435 0 +10.99(+0.45%)
Dec 05, 2016 2432 2441 2416 2424 0 -6.81(-0.28%)
Dec 02, 2016 2404 2433 2401 2431 0 +35.59(+1.49%)
Dec 01, 2016 2403 2409 2378 2395 0 -23.01(-0.95%)
Nov 30, 2016 2461 2474 2416 2418 0 -40.50(-1.65%)
Nov 29, 2016 2450 2467 2448 2459 0 +13.06(+0.53%)
Nov 28, 2016 2444 2458 2435 2446 0 +8.51(+0.35%)
Nov 25, 2016 2436 2442 2428 2437 0 +22.03(+0.91%)
Nov 23, 2016 2415 2415 2415 2415 0 -7.49(-0.31%)
Nov 22, 2016 2413 2427 2409 2423 0 +10.42(+0.43%)
Nov 21, 2016 2392 2414 2384 2412 0 +28.95(+1.21%)
Nov 18, 2016 2386 2397 2373 2383 0 +2.77(+0.12%)
Nov 17, 2016 2377 2390 2371 2380 0 +5.76(+0.24%)
Nov 16, 2016 2356 2380 2352 2375 0 +11.23(+0.48%)
Nov 15, 2016 2350 2369 2344 2363 0 +20.91(+0.89%)
Nov 14, 2016 2348 2364 2336 2343 0 -29.40(-1.24%)
Nov 11, 2016 2373 2386 2362 2372 0 +23.26(+0.99%)
Nov 10, 2016 2392 2394 2330 2349 0 -94.53(-3.87%)
Nov 09, 2016 2442 2454 2412 2443 0 -51.30(-2.06%)
Nov 08, 2016 2475 2504 2472 2494 0 +15.15(+0.61%)
Nov 07, 2016 2459 2481 2458 2479 0 +25.07(+1.02%)
Nov 04, 2016 2464 2476 2449 2454 0 -22.67(-0.92%)
Nov 03, 2016 2480 2489 2462 2477 0 +9.50(+0.39%)
Nov 02, 2016 2480 2491 2465 2467 0 -11.29(-0.46%)
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.