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, 2020 1624 1635 1604 1611 0 -7.52(-0.46%)
Jan 30, 2020 1632 1637 1584 1618 0 -30.16(-1.83%)
Jan 29, 2020 1651 1663 1646 1649 0 -1.42(-0.09%)
Jan 28, 2020 1640 1654 1636 1650 0 +8.08(+0.49%)
Jan 27, 2020 1638 1651 1635 1642 0 -19.70(-1.19%)
Jan 24, 2020 1667 1669 1656 1662 0 -5.06(-0.30%)
Jan 23, 2020 1671 1677 1662 1667 0 -8.86(-0.53%)
Jan 22, 2020 1671 1686 1670 1676 0 +0.27(+0.02%)
Jan 21, 2020 1669 1681 1661 1675 0 -7.25(-0.43%)
Jan 17, 2020 1684 1689 1678 1683 0 -1.44(-0.09%)
Jan 16, 2020 1688 1692 1680 1684 0 -7.94(-0.47%)
Jan 15, 2020 1685 1703 1683 1692 0 +9.89(+0.59%)
Jan 14, 2020 1679 1684 1676 1682 0 -0.67(-0.04%)
Jan 13, 2020 1670 1689 1665 1683 0 +11.32(+0.68%)
Jan 10, 2020 1688 1691 1671 1671 0 -8.38(-0.50%)
Jan 09, 2020 1676 1683 1667 1680 0 +7.64(+0.46%)
Jan 08, 2020 1664 1677 1659 1672 0 +18.48(+1.12%)
Jan 07, 2020 1650 1660 1643 1654 0 +5.65(+0.34%)
Jan 06, 2020 1640 1653 1635 1648 0 +9.46(+0.58%)
Jan 03, 2020 1630 1648 1629 1639 0 +18.12(+1.12%)
Jan 02, 2020 1636 1640 1615 1620 0 -4.28(-0.26%)
Dec 31, 2019 1620 1626 1615 1625 0 +0.41(+0.03%)
Dec 30, 2019 1639 1642 1621 1624 0 -8.84(-0.54%)
Dec 27, 2019 1633 1638 1628 1633 0 +4.19(+0.26%)
Dec 26, 2019 1624 1636 1622 1629 0 -6.31(-0.39%)
Dec 24, 2019 1642 1645 1634 1635 0 -16.37(-0.99%)
Dec 23, 2019 1642 1654 1640 1652 0 +7.54(+0.46%)
Dec 20, 2019 1654 1660 1642 1644 0 +10.20(+0.62%)
Dec 19, 2019 1645 1650 1632 1634 0 -13.03(-0.79%)
Dec 18, 2019 1639 1648 1632 1647 0 +15.75(+0.97%)
Dec 17, 2019 1623 1638 1620 1631 0 +0.00(+0.00%)
Dec 16, 2019 1635 1643 1626 1631 0 +29.86(+1.86%)
Dec 13, 2019 1594 1608 1593 1601 0 +23.57(+1.49%)
Dec 12, 2019 1582 1595 1575 1578 0 -7.60(-0.48%)
Dec 11, 2019 1576 1590 1575 1585 0 +6.60(+0.42%)
Dec 10, 2019 1578 1588 1571 1579 0 -11.67(-0.73%)
Dec 09, 2019 1586 1598 1584 1590 0 +5.30(+0.33%)
Dec 06, 2019 1584 1592 1580 1585 0 +9.27(+0.59%)
Dec 05, 2019 1572 1580 1563 1576 0 +3.45(+0.22%)
Dec 04, 2019 1568 1581 1565 1572 0 +1.27(+0.08%)
Dec 03, 2019 1578 1584 1561 1571 0 -22.86(-1.43%)
Dec 02, 2019 1583 1596 1576 1594 0 +15.80(+1.00%)
Nov 29, 2019 1573 1583 1571 1578 0 -0.08(-0.01%)
Nov 27, 2019 1570 1582 1568 1578 0 +33.67(+2.18%)
Nov 26, 2019 1550 1559 1537 1545 0 -15.73(-1.01%)
Nov 25, 2019 1556 1564 1546 1560 0 +16.20(+1.05%)
Nov 22, 2019 1546 1550 1534 1544 0 -0.31(-0.02%)
Nov 21, 2019 1536 1546 1526 1544 0 +7.36(+0.48%)
Nov 20, 2019 1490 1570 1487 1537 0 +39.91(+2.67%)
Nov 19, 2019 1528 1530 1495 1497 0 -22.50(-1.48%)
Nov 18, 2019 1514 1525 1505 1520 0 +12.33(+0.82%)
Nov 15, 2019 1478 1508 1477 1507 0 +14.55(+0.97%)
Nov 14, 2019 1497 1503 1491 1493 0 -0.83(-0.06%)
Nov 13, 2019 1497 1508 1492 1494 0 -10.54(-0.70%)
Nov 12, 2019 1491 1505 1486 1504 0 +12.88(+0.86%)
Nov 11, 2019 1483 1496 1479 1491 0 +6.15(+0.41%)
Nov 08, 2019 1474 1485 1468 1485 0 +12.02(+0.82%)
Nov 07, 2019 1483 1484 1466 1473 0 +6.02(+0.41%)
Nov 06, 2019 1477 1479 1461 1467 0 -1.02(-0.07%)
Nov 05, 2019 1456 1472 1451 1468 0 +13.04(+0.90%)
Nov 04, 2019 1449 1461 1445 1455 0 +13.51(+0.94%)
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.